NYSE - Delayed Quote USD

Travel + Leisure Co. (TNL)

49.29

+0.61

+(1.25%)

At close: 4:00:02 PM EDT

49.29

0.00

(0.00%)

After hours: 4:31:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	48.64	49.56	48.60	49.29	49.29	716,732
Jun 2, 2025	48.57	48.92	47.85	48.68	48.68	744,100
May 30, 2025	48.48	48.88	48.16	48.57	48.57	709,400
May 29, 2025	48.90	48.99	48.07	48.70	48.70	487,800
May 28, 2025	49.04	49.09	48.34	48.46	48.46	495,900
May 27, 2025	48.64	49.01	48.22	49.00	49.00	624,300
May 23, 2025	46.75	47.85	46.75	47.77	47.77	556,100
May 22, 2025	48.03	48.23	47.70	47.89	47.89	799,700
May 21, 2025	48.97	49.15	48.03	48.15	48.15	741,300
May 20, 2025	50.40	50.70	49.40	49.66	49.66	756,100
May 19, 2025	50.23	51.01	50.14	50.82	50.82	670,500
May 16, 2025	50.79	51.18	50.28	51.11	51.11	577,800
May 15, 2025	50.76	51.26	50.29	50.71	50.71	673,200
May 14, 2025	50.38	51.67	50.38	51.08	51.08	613,200
May 13, 2025	50.80	51.33	50.49	51.04	51.04	560,200
May 12, 2025	49.89	51.34	49.53	50.35	50.35	655,600
May 9, 2025	47.96	47.96	47.25	47.73	47.73	500,500
May 8, 2025	47.39	48.58	47.33	48.01	48.01	483,700
May 7, 2025	46.96	47.33	46.58	46.82	46.82	554,800
May 6, 2025	46.50	47.05	46.23	46.52	46.52	561,500
May 5, 2025	46.75	47.69	46.59	46.91	46.91	527,300
May 2, 2025	45.79	47.46	45.48	47.25	47.25	729,200
May 1, 2025	44.23	45.39	43.81	44.94	44.94	859,300
Apr 30, 2025	43.16	44.05	42.59	43.93	43.93	706,300
Apr 29, 2025	43.75	44.46	43.41	44.20	44.20	652,700
Apr 28, 2025	44.29	44.79	43.45	44.00	44.00	909,900
Apr 25, 2025	43.56	44.50	43.35	44.02	44.02	796,100
Apr 24, 2025	42.64	44.02	42.40	43.74	43.74	681,500
Apr 23, 2025	44.11	46.20	43.00	43.05	43.05	1,316,300
Apr 22, 2025	41.28	42.66	41.27	42.64	42.64	1,280,900
Apr 21, 2025	41.00	41.22	40.29	40.82	40.82	1,118,900
Apr 17, 2025	41.22	42.11	41.21	41.42	41.42	684,900
Apr 16, 2025	41.40	41.98	40.38	41.01	41.01	881,100
Apr 15, 2025	41.68	42.41	41.43	41.80	41.80	729,400
Apr 14, 2025	42.21	42.32	40.30	41.44	41.44	642,500
Apr 11, 2025	41.26	42.05	40.28	41.59	41.59	835,600
Apr 10, 2025	42.27	42.42	40.12	41.20	41.20	845,800
Apr 9, 2025	38.40	44.24	37.85	43.89	43.89	1,307,000
Apr 8, 2025	41.57	42.17	38.32	38.78	38.78	977,700
Apr 7, 2025	38.88	42.29	37.77	39.71	39.71	1,127,700
Apr 4, 2025	41.44	42.21	39.80	40.91	40.91	1,437,600
Apr 3, 2025	45.32	45.60	42.51	42.84	42.84	1,030,200
Apr 2, 2025	45.84	48.11	45.77	48.07	48.07	641,100
Apr 1, 2025	45.94	46.46	45.05	46.41	46.41	628,200
Mar 31, 2025	45.51	46.55	44.92	46.29	46.29	768,800
Mar 28, 2025	47.00	47.50	45.77	46.44	46.44	632,500
Mar 27, 2025	47.59	47.69	46.69	47.24	47.24	611,600
Mar 26, 2025	48.52	49.32	47.81	47.90	47.90	639,400
Mar 25, 2025	48.86	49.47	47.98	48.44	48.44	857,500
Mar 24, 2025	48.22	48.97	47.91	48.76	48.76	792,100
Mar 21, 2025	46.99	47.22	45.63	47.18	47.18	1,047,600
Mar 20, 2025	47.51	48.54	47.39	47.60	47.60	576,500
Mar 19, 2025	46.85	48.46	46.85	48.01	48.01	595,700
Mar 18, 2025	47.78	47.90	46.56	46.63	46.63	663,800
Mar 17, 2025	0.56 Dividend
Mar 17, 2025	47.44	48.60	47.15	48.00	48.00	742,900
Mar 14, 2025	47.24	48.11	47.05	47.98	47.42	812,800
Mar 13, 2025	48.63	48.77	46.54	46.62	46.08	754,400
Mar 12, 2025	48.87	49.29	47.43	48.74	48.17	914,600
Mar 11, 2025	50.91	50.95	47.99	48.21	47.65	1,301,600
Mar 10, 2025	52.92	53.00	50.84	51.03	50.43	1,105,400
Mar 7, 2025	54.00	54.21	52.82	53.62	52.99	731,500
Mar 6, 2025	54.07	54.72	53.38	53.49	52.87	577,300
Mar 5, 2025	54.05	54.98	53.72	54.80	54.16	491,000
Mar 4, 2025	54.44	54.93	53.01	53.83	53.20	726,400
Mar 3, 2025	56.24	56.75	55.01	55.45	54.80	548,600
Feb 28, 2025	55.34	55.88	54.90	55.82	55.17	759,800
Feb 27, 2025	56.36	56.60	55.24	55.36	54.71	636,600
Feb 26, 2025	56.06	57.50	56.06	56.28	55.62	846,100
Feb 25, 2025	56.40	56.40	55.12	55.84	55.19	587,500
Feb 24, 2025	55.69	56.35	55.38	55.90	55.25	745,800
Feb 21, 2025	57.23	57.45	55.05	55.14	54.50	627,000
Feb 20, 2025	57.94	58.03	56.45	57.12	56.45	751,000
Feb 19, 2025	56.40	58.95	55.26	57.86	57.18	1,097,600
Feb 18, 2025	56.42	57.59	56.30	57.45	56.78	849,700
Feb 14, 2025	56.62	56.75	56.06	56.42	55.76	479,000
Feb 13, 2025	55.78	56.16	55.11	56.10	55.45	451,500
Feb 12, 2025	54.52	55.64	54.52	55.47	54.82	659,800
Feb 11, 2025	54.69	55.45	54.18	55.30	54.65	405,800
Feb 10, 2025	56.58	56.58	54.91	55.16	54.52	496,100
Feb 7, 2025	57.62	57.62	55.98	56.34	55.68	580,600
Feb 6, 2025	55.67	57.57	55.55	57.54	56.87	689,900
Feb 5, 2025	55.30	55.85	55.01	55.36	54.71	435,900
Feb 4, 2025	54.91	55.30	54.00	55.09	54.45	466,000
Feb 3, 2025	53.08	54.97	52.78	54.71	54.07	519,600
Jan 31, 2025	55.20	55.29	54.12	54.36	53.73	516,200
Jan 30, 2025	54.84	55.86	54.73	55.20	54.56	405,900
Jan 29, 2025	54.73	55.03	54.18	54.44	53.80	313,400
Jan 28, 2025	54.24	55.11	53.97	54.65	54.01	616,100
Jan 27, 2025	54.43	54.88	53.71	54.30	53.67	691,100
Jan 24, 2025	53.37	53.68	52.87	53.17	52.55	404,800
Jan 23, 2025	52.97	53.69	52.47	53.58	52.95	438,500
Jan 22, 2025	53.46	53.51	52.84	53.16	52.54	415,900
Jan 21, 2025	52.84	53.54	52.62	53.39	52.77	444,800
Jan 17, 2025	52.47	52.56	52.15	52.23	51.62	303,700
Jan 16, 2025	51.65	52.50	51.62	51.99	51.38	348,000
Jan 15, 2025	53.09	53.35	51.70	51.81	51.21	462,600
Jan 14, 2025	50.47	52.14	50.33	51.84	51.23	576,600
Jan 13, 2025	49.72	50.04	49.19	49.85	49.27	630,800
Jan 10, 2025	50.39	50.84	49.67	49.97	49.39	571,600
Jan 8, 2025	50.73	51.33	50.37	51.00	50.40	563,400
Jan 7, 2025	51.33	51.52	50.29	50.83	50.24	596,400
Jan 6, 2025	50.51	51.84	50.26	51.23	50.63	579,100
Jan 3, 2025	50.06	50.20	49.35	49.85	49.27	478,500
Jan 2, 2025	50.69	51.16	49.69	49.91	49.33	528,600
Dec 31, 2024	50.11	50.70	50.00	50.45	49.86	649,000
Dec 30, 2024	49.99	50.40	49.37	50.04	49.46	371,100
Dec 27, 2024	50.69	51.09	50.12	50.55	49.96	250,100
Dec 26, 2024	50.82	51.33	50.65	51.03	50.43	297,400
Dec 24, 2024	50.68	51.25	50.39	51.16	50.56	180,800
Dec 23, 2024	50.44	50.79	50.18	50.55	49.96	681,000
Dec 20, 2024	50.76	51.43	50.43	50.66	50.07	1,950,800
Dec 19, 2024	50.78	51.85	50.50	50.97	50.38	474,300
Dec 18, 2024	52.76	52.99	49.90	50.12	49.54	485,200
Dec 17, 2024	52.95	53.32	52.23	52.61	52.00	665,400
Dec 16, 2024	52.97	53.67	52.92	53.33	52.71	501,500
Dec 13, 2024	0.5 Dividend
Dec 13, 2024	53.07	53.35	52.67	53.15	52.53	376,000
Dec 12, 2024	54.33	54.42	53.56	53.56	52.44	499,900
Dec 11, 2024	54.46	54.46	53.79	53.99	52.86	603,600
Dec 10, 2024	54.64	54.64	53.68	53.81	52.69	623,000
Dec 9, 2024	55.41	55.46	53.88	53.95	52.82	459,900
Dec 6, 2024	55.89	56.23	55.10	55.30	54.14	500,900
Dec 5, 2024	55.46	56.09	55.16	55.43	54.27	607,400
Dec 4, 2024	54.90	55.25	54.52	55.18	54.03	854,500
Dec 3, 2024	55.32	55.83	55.11	55.24	54.09	909,900
Dec 2, 2024	55.68	55.78	55.28	55.35	54.19	500,800
Nov 29, 2024	55.36	56.32	55.36	55.87	54.70	274,800
Nov 27, 2024	55.61	56.01	55.29	55.38	54.22	329,500
Nov 26, 2024	56.27	56.44	55.45	55.51	54.35	473,000
Nov 25, 2024	55.49	56.91	55.25	56.28	55.10	585,600
Nov 22, 2024	54.45	55.08	54.16	54.96	53.81	530,200
Nov 21, 2024	53.11	54.28	53.04	54.16	53.03	395,900
Nov 20, 2024	52.48	52.97	52.32	52.95	51.84	503,300
Nov 19, 2024	52.72	52.95	52.31	52.60	51.50	350,200
Nov 18, 2024	53.80	54.14	53.50	53.51	52.39	394,000
Nov 15, 2024	54.00	54.19	53.41	53.78	52.66	460,400
Nov 14, 2024	54.11	54.79	53.72	53.93	52.80	438,100
Nov 13, 2024	53.61	54.59	53.56	53.72	52.60	565,800
Nov 12, 2024	53.48	53.57	52.79	53.42	52.30	661,300
Nov 11, 2024	53.75	54.04	53.50	53.77	52.65	495,100
Nov 8, 2024	53.28	53.77	53.09	53.59	52.47	391,700
Nov 7, 2024	52.33	53.52	52.17	53.29	52.18	604,500
Nov 6, 2024	52.33	53.26	51.50	52.34	51.25	980,400
Nov 5, 2024	48.83	49.90	48.71	49.90	48.86	386,800
Nov 4, 2024	48.46	49.29	48.46	49.11	48.08	460,200
Nov 1, 2024	48.32	48.81	48.13	48.56	47.55	500,800
Oct 31, 2024	49.20	49.79	47.80	47.81	46.81	654,200
Oct 30, 2024	48.75	49.52	48.47	49.20	48.17	538,600
Oct 29, 2024	48.15	48.97	48.09	48.76	47.74	474,400
Oct 28, 2024	48.06	48.55	47.75	48.51	47.50	405,800
Oct 25, 2024	47.96	47.97	47.39	47.51	46.52	536,300
Oct 24, 2024	47.29	47.73	46.66	47.62	46.62	636,500
Oct 23, 2024	47.25	49.08	46.71	47.27	46.28	1,379,600
Oct 22, 2024	45.40	45.73	45.25	45.44	44.49	724,000
Oct 21, 2024	46.78	46.84	45.45	45.47	44.52	560,900
Oct 18, 2024	47.43	47.43	46.60	46.92	45.94	494,900
Oct 17, 2024	46.93	47.39	46.56	47.33	46.34	507,400
Oct 16, 2024	46.62	47.20	46.51	46.91	45.93	449,200
Oct 15, 2024	45.73	46.74	45.73	46.22	45.25	604,200
Oct 14, 2024	45.80	45.80	45.21	45.64	44.69	554,600
Oct 11, 2024	45.27	45.94	45.27	45.92	44.96	476,600
Oct 10, 2024	45.51	45.69	45.09	45.26	44.31	580,600
Oct 9, 2024	45.50	46.04	45.49	45.51	44.56	495,000
Oct 8, 2024	45.78	46.04	45.04	45.62	44.67	372,700
Oct 7, 2024	46.96	46.96	45.57	45.96	45.00	524,600
Oct 4, 2024	46.52	47.04	46.38	47.03	46.05	535,400
Oct 3, 2024	45.87	46.15	45.17	45.68	44.73	481,500
Oct 2, 2024	45.41	46.31	45.26	46.30	45.33	616,000
Oct 1, 2024	45.99	46.35	44.99	45.78	44.82	870,800
Sep 30, 2024	46.34	46.44	45.71	46.08	45.12	948,900
Sep 27, 2024	46.47	47.01	46.24	46.59	45.62	852,000
Sep 26, 2024	44.64	46.04	44.23	45.94	44.98	790,300
Sep 25, 2024	46.00	46.10	45.31	45.51	44.56	753,700
Sep 24, 2024	45.47	45.94	45.22	45.91	44.95	768,300
Sep 23, 2024	44.34	45.30	44.10	45.02	44.08	998,700
Sep 20, 2024	44.04	44.53	43.64	44.50	43.57	1,597,600
Sep 19, 2024	43.74	44.53	43.48	44.19	43.27	1,043,100
Sep 18, 2024	42.14	43.26	42.14	42.67	41.78	904,500
Sep 17, 2024	42.49	43.14	42.27	42.63	41.74	939,900
Sep 16, 2024	42.70	43.03	41.97	42.02	41.14	609,500
Sep 13, 2024	0.5 Dividend
Sep 13, 2024	42.13	42.91	42.12	42.43	41.54	573,800
Sep 12, 2024	42.08	42.38	41.75	42.29	40.92	674,400
Sep 11, 2024	41.18	41.90	40.61	41.73	40.37	764,200
Sep 10, 2024	42.35	42.41	40.98	41.32	39.98	822,300
Sep 9, 2024	42.78	42.91	42.29	42.37	40.99	565,600
Sep 6, 2024	43.67	44.02	42.50	42.70	41.31	568,500
Sep 5, 2024	43.80	43.98	42.94	43.49	42.08	635,500
Sep 4, 2024	43.72	43.98	43.24	43.49	42.08	455,300
Sep 3, 2024	43.80	44.71	43.76	43.97	42.54	728,800
Aug 30, 2024	44.17	44.40	43.76	44.26	42.82	635,200
Aug 29, 2024	43.99	44.08	43.44	43.84	42.42	432,500
Aug 28, 2024	43.36	43.79	43.27	43.58	42.16	442,900
Aug 27, 2024	43.38	43.82	43.12	43.66	42.24	374,800
Aug 26, 2024	44.38	44.74	43.53	43.54	42.13	375,400
Aug 23, 2024	43.00	44.07	42.89	44.01	42.58	384,300
Aug 22, 2024	43.07	43.18	42.56	42.67	41.28	467,900
Aug 21, 2024	42.78	43.04	42.33	42.97	41.57	480,800
Aug 20, 2024	43.31	43.31	42.23	42.30	40.93	442,600
Aug 19, 2024	43.18	43.55	42.76	43.50	42.09	759,800
Aug 16, 2024	42.69	43.03	42.41	43.01	41.61	498,000
Aug 15, 2024	43.09	43.45	42.73	42.75	41.36	573,800
Aug 14, 2024	42.30	42.50	41.80	42.10	40.73	412,500
Aug 13, 2024	41.41	42.03	41.15	42.03	40.67	469,700
Aug 12, 2024	41.72	41.85	41.00	41.13	39.79	601,900
Aug 9, 2024	40.90	41.73	40.66	41.45	40.10	609,100
Aug 8, 2024	41.56	41.56	40.20	40.89	39.56	1,084,400
Aug 7, 2024	42.11	42.11	40.74	41.26	39.92	479,800
Aug 6, 2024	40.68	42.06	40.41	41.43	40.08	549,800
Aug 5, 2024	40.37	41.22	39.91	40.55	39.23	602,500
Aug 2, 2024	42.41	42.85	41.68	42.50	41.12	680,700
Aug 1, 2024	45.90	46.24	43.25	44.04	42.61	755,700
Jul 31, 2024	46.96	47.03	46.00	46.09	44.59	577,200
Jul 30, 2024	46.55	47.13	46.18	46.83	45.31	477,000
Jul 29, 2024	45.86	46.45	45.33	46.24	44.74	524,200
Jul 26, 2024	45.92	46.08	45.07	45.86	44.37	767,700
Jul 25, 2024	44.46	46.14	44.46	45.26	43.79	1,106,200
Jul 24, 2024	48.17	48.17	44.21	44.53	43.08	1,217,100
Jul 23, 2024	48.50	49.45	48.47	49.38	47.78	655,400
Jul 22, 2024	48.48	49.11	47.98	48.84	47.25	642,800
Jul 19, 2024	48.24	48.64	47.75	48.50	46.93	479,900
Jul 18, 2024	48.88	49.85	47.78	48.06	46.50	645,900
Jul 17, 2024	49.13	49.83	48.99	49.15	47.55	743,600
Jul 16, 2024	47.65	49.91	47.57	49.87	48.25	816,500
Jul 15, 2024	47.44	47.79	47.18	47.24	45.71	543,900
Jul 12, 2024	47.09	47.74	46.98	47.13	45.60	570,600
Jul 11, 2024	45.43	46.83	45.12	46.69	45.17	566,900
Jul 10, 2024	43.63	45.04	43.60	45.03	43.57	530,200
Jul 9, 2024	43.08	43.63	42.90	43.31	41.90	613,200
Jul 8, 2024	43.40	43.86	43.31	43.32	41.91	501,700
Jul 5, 2024	43.20	43.36	42.69	43.10	41.70	1,058,200
Jul 3, 2024	43.90	43.99	43.30	43.40	41.99	587,200
Jul 2, 2024	43.28	43.73	42.93	43.65	42.23	467,800
Jul 1, 2024	45.06	45.14	42.87	43.18	41.78	513,000
Jun 28, 2024	43.89	45.16	43.89	44.98	43.52	1,376,100
Jun 27, 2024	44.23	44.27	43.52	43.86	42.44	476,000
Jun 26, 2024	44.29	44.39	43.57	44.03	42.60	474,600
Jun 25, 2024	44.79	45.01	44.30	44.63	43.18	423,200
Jun 24, 2024	44.28	45.06	44.28	44.82	43.36	450,000
Jun 21, 2024	44.09	44.24	43.85	44.15	42.72	953,700
Jun 20, 2024	44.25	44.69	43.90	44.02	42.59	480,100
Jun 18, 2024	44.39	44.88	44.14	44.44	43.00	590,700
Jun 17, 2024	43.63	44.29	43.44	44.28	42.84	678,800
Jun 14, 2024	0.5 Dividend
Jun 14, 2024	43.87	43.98	43.32	43.70	42.28	452,200
Jun 13, 2024	45.52	45.67	44.70	45.00	43.05	567,200
Jun 12, 2024	44.76	45.88	44.76	45.73	43.75	601,900
Jun 11, 2024	44.04	44.33	43.75	43.89	41.99	414,700
Jun 10, 2024	43.52	44.60	43.52	44.47	42.55	785,100
Jun 7, 2024	43.35	44.25	43.05	43.99	42.09	565,600
Jun 6, 2024	43.58	44.24	43.46	43.87	41.97	452,400
Jun 5, 2024	43.63	43.98	43.29	43.70	41.81	497,900
Jun 4, 2024	43.05	44.27	43.04	43.43	41.55	468,600

GBTG Global Business Travel Group, Inc.

6.40

+0.95%

MMYT MakeMyTrip Limited

101.88

-1.31%

TRIP Tripadvisor, Inc.

14.04

+0.21%

CUK Carnival Corporation & plc

21.55

+1.60%

TNLIY Trainline plc

6.81

-19.60%

TCOM Trip.com Group Limited

63.05

-0.94%

EXPE Expedia Group, Inc.

168.62

+0.87%

TOUR Tuniu Corporation

0.9025

-0.82%

LIND Lindblad Expeditions Holdings, Inc.

10.93

+3.80%

VIK Viking Holdings Ltd

46.42

+1.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Travel + Leisure Co. (TNL)

Related Tickers