Travel + Leisure Co (TNL) Historical Stock Data
68.53 ↑0.23 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNL is up 0.22% a day on average. There have been 18 days where Travel + Leisure Co closed green and 12 days where TNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 68.34 | 68.53 | ↑$0.19 (0.28%) | 68.03 | 68.88 | 706.05K |
| 2025-12-04 | 68.41 | 68.30 | ↓$0.11 (-0.16%) | 67.63 | 68.87 | 525.56K |
| 2025-12-03 | 68.57 | 69.00 | ↑$0.43 (0.63%) | 68.40 | 69.48 | 499.89K |
| 2025-12-02 | 68.46 | 68.40 | ↓$0.06 (-0.09%) | 67.15 | 68.78 | 597.49K |
| 2025-12-01 | 68.15 | 68.11 | ↓$0.04 (-0.06%) | 67.82 | 68.72 | 565.08K |
| 2025-11-28 | 68.24 | 68.58 | ↑$0.34 (0.50%) | 68.21 | 68.79 | 218.69K |
| 2025-11-26 | 68.27 | 68.35 | ↑$0.08 (0.12%) | 68.27 | 69.17 | 505.42K |
| 2025-11-25 | 66.27 | 68.24 | ↑$1.97 (2.97%) | 66.05 | 68.41 | 534.63K |
| 2025-11-24 | 64.74 | 65.64 | ↑$0.90 (1.39%) | 64.24 | 65.79 | 641.97K |
| 2025-11-21 | 62.01 | 64.70 | ↑$2.69 (4.34%) | 61.59 | 65.15 | 690.99K |
| 2025-11-20 | 62.67 | 61.39 | ↓$1.28 (-2.04%) | 61.26 | 63.24 | 407.04K |
| 2025-11-19 | 61.57 | 62.05 | ↑$0.48 (0.78%) | 61.30 | 62.28 | 530.16K |
| 2025-11-18 | 61.33 | 61.83 | ↑$0.50 (0.82%) | 60.34 | 62.42 | 535.71K |
| 2025-11-17 | 63.17 | 61.25 | ↓$1.92 (-3.04%) | 60.87 | 63.40 | 588.83K |
| 2025-11-14 | 63.00 | 63.04 | ↑$0.04 (0.06%) | 62.50 | 63.43 | 551K |
| 2025-11-13 | 64.56 | 63.76 | ↓$0.80 (-1.24%) | 63.29 | 65.49 | 513.66K |
| 2025-11-12 | 64.02 | 64.69 | ↑$0.67 (1.05%) | 64.02 | 65.15 | 544.49K |
| 2025-11-11 | 64.35 | 63.96 | ↓$0.39 (-0.61%) | 63.88 | 64.85 | 645.93K |
| 2025-11-10 | 64.23 | 64.45 | ↑$0.22 (0.34%) | 63.84 | 65.16 | 714.58K |
| 2025-11-07 | 61.84 | 63.37 | ↑$1.53 (2.47%) | 61.84 | 63.62 | 668.77K |
| 2025-11-06 | 62.87 | 62.10 | ↓$0.77 (-1.22%) | 61.30 | 63.13 | 647.58K |
| 2025-11-05 | 62.70 | 63.18 | ↑$0.48 (0.77%) | 62.21 | 63.71 | 545.05K |
| 2025-11-04 | 62.59 | 62.68 | ↑$0.09 (0.14%) | 62.26 | 63.11 | 535.48K |
| 2025-11-03 | 62.74 | 63.30 | ↑$0.56 (0.89%) | 61.90 | 63.51 | 608.59K |
| 2025-10-31 | 62.47 | 62.78 | ↑$0.31 (0.50%) | 61.95 | 62.85 | 709.34K |
| 2025-10-30 | 63.24 | 62.72 | ↓$0.52 (-0.82%) | 62.57 | 64.59 | 762.31K |
| 2025-10-29 | 64.06 | 63.78 | ↓$0.28 (-0.44%) | 63.27 | 65.02 | 721.52K |
| 2025-10-28 | 65.54 | 64.65 | ↓$0.89 (-1.36%) | 64.45 | 65.63 | 665.55K |
| 2025-10-27 | 65.56 | 65.80 | ↑$0.24 (0.37%) | 65.25 | 66.69 | 1M |
| 2025-10-24 | 65.72 | 65.19 | ↓$0.53 (-0.81%) | 64.33 | 66.00 | 739.02K |
Create an account or log in to view more rows.
$TNL i am trading for a better future!
$TNL watch this fly!!!!
$TNL Yolo
$TNL wtf is that dump
$TNL when's the offering?
$TNL choo choo
$TNL Green by EOD guarentee
$TNL why is there no volume? Is that suspicious?
$TNL CHUG CHUG CHUG
$TNL the time is near