Travel + Leisure Co (TNL) Historical Stock Data
72.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNL is up 0.29% a day on average. There have been 17 days where Travel + Leisure Co closed green and 13 days where TNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 72.79 | 72.20 | ↓$0.59 (-0.81%) | 71.91 | 73.04 | 473.86K |
| 2025-12-22 | 72.31 | 72.86 | ↑$0.55 (0.76%) | 72.31 | 73.43 | 525.87K |
| 2025-12-19 | 71.14 | 72.06 | ↑$0.92 (1.29%) | 71.12 | 72.33 | 828.19K |
| 2025-12-18 | 72.30 | 71.43 | ↓$0.87 (-1.20%) | 70.83 | 72.30 | 550.84K |
| 2025-12-17 | 71.13 | 71.69 | ↑$0.56 (0.79%) | 71.01 | 72.35 | 640.30K |
| 2025-12-16 | 70.92 | 70.78 | ↓$0.14 (-0.20%) | 70.21 | 71.72 | 501.09K |
| 2025-12-15 | 71.47 | 70.78 | ↓$0.69 (-0.97%) | 70.09 | 71.83 | 552.55K |
| 2025-12-12 | 72.06 | 70.92 | ↓$1.14 (-1.58%) | 70.58 | 72.10 | 531.44K |
| 2025-12-11 | 69.69 | 71.82 | ↑$2.13 (3.06%) | 69.64 | 72.09 | 700.49K |
| 2025-12-10 | 68.31 | 69.64 | ↑$1.33 (1.95%) | 67.76 | 70.10 | 891.62K |
| 2025-12-09 | 67.59 | 68.15 | ↑$0.56 (0.83%) | 67.59 | 68.65 | 518.85K |
| 2025-12-08 | 68.58 | 68.04 | ↓$0.54 (-0.79%) | 67.40 | 68.73 | 539.33K |
| 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 |
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