Travel + Leisure Co.TNLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $72.96 | $73.15 | $71.13 | $72.41 | 546,900 |
| 1/15/2026 | $73.46 | $73.81 | $71.36 | $73.48 | 805,106 |
| 1/14/2026 | $74.77 | $74.98 | $73.17 | $73.46 | 543,200 |
| 1/13/2026 | $74.43 | $74.99 | $74.02 | $74.86 | 538,400 |
| 1/12/2026 | $73.00 | $74.64 | $72.98 | $74.49 | 450,844 |
| 1/9/2026 | $75.39 | $76.21 | $74.39 | $74.96 | 635,796 |
| 1/8/2026 | $72.98 | $75.25 | $72.60 | $74.96 | 508,900 |
| 1/7/2026 | $74.56 | $74.98 | $73.13 | $73.42 | 519,300 |
| 1/6/2026 | $73.58 | $75.27 | $72.47 | $75.25 | 502,000 |
| 1/5/2026 | $71.94 | $74.43 | $71.39 | $73.22 | 648,400 |
| 1/2/2026 | $71.09 | $72.53 | $70.31 | $72.03 | 511,400 |
| 12/31/2025 | $71.35 | $71.46 | $70.44 | $70.53 | 517,648 |
| 12/30/2025 | $71.09 | $71.72 | $70.89 | $71.42 | 507,210 |
| 12/29/2025 | $72.41 | $72.61 | $71.23 | $71.28 | 535,500 |
| 12/26/2025 | $72.78 | $72.92 | $72.39 | $72.54 | 305,910 |
| 12/24/2025 | $72.06 | $72.75 | $71.68 | $72.63 | 225,800 |
| 12/23/2025 | $72.79 | $73.04 | $71.91 | $72.20 | 473,900 |
| 12/22/2025 | $72.31 | $73.43 | $72.31 | $72.86 | 525,900 |
| 12/19/2025 | $71.14 | $72.33 | $71.12 | $72.06 | 828,200 |
| 12/18/2025 | $72.30 | $72.30 | $70.83 | $71.43 | 550,835 |
| 12/17/2025 | $71.13 | $72.35 | $71.01 | $71.69 | 640,300 |
| 12/16/2025 | $70.92 | $71.72 | $70.21 | $70.78 | 501,100 |
| 12/15/2025 | $71.47 | $71.83 | $70.09 | $70.78 | 552,545 |
| 12/12/2025 | $72.06 | $72.10 | $70.58 | $70.92 | 531,440 |
| 12/11/2025 | $69.69 | $72.09 | $69.64 | $71.82 | 700,500 |
| 12/10/2025 | $68.31 | $70.10 | $67.76 | $69.64 | 891,624 |
| 12/9/2025 | $67.59 | $68.65 | $67.59 | $68.15 | 518,900 |
| 12/8/2025 | $68.58 | $68.73 | $67.40 | $68.04 | 539,332 |
| 12/5/2025 | $68.34 | $68.88 | $68.03 | $68.53 | 706,100 |
| 12/4/2025 | $68.41 | $68.86 | $67.63 | $68.30 | 525,600 |
| 12/3/2025 | $68.57 | $69.48 | $68.40 | $69.00 | 526,300 |
| 12/2/2025 | $68.46 | $68.78 | $67.15 | $68.40 | 597,500 |
| 12/1/2025 | $68.15 | $68.72 | $67.82 | $68.11 | 591,800 |
| 11/28/2025 | $68.24 | $68.79 | $68.21 | $68.58 | 218,700 |
| 11/26/2025 | $68.27 | $69.17 | $68.27 | $68.35 | 505,416 |
| 11/25/2025 | $66.27 | $68.41 | $66.05 | $68.24 | 534,628 |
| 11/24/2025 | $64.74 | $65.79 | $64.24 | $65.64 | 642,000 |
| 11/21/2025 | $62.01 | $65.15 | $61.59 | $64.70 | 691,000 |
| 11/20/2025 | $62.67 | $63.24 | $61.26 | $61.39 | 407,042 |
| 11/19/2025 | $61.57 | $62.28 | $61.30 | $62.05 | 566,300 |
| 11/18/2025 | $61.33 | $62.42 | $60.34 | $61.83 | 535,719 |
| 11/17/2025 | $63.17 | $63.40 | $60.87 | $61.25 | 588,829 |
| 11/14/2025 | $63.00 | $63.43 | $62.50 | $63.04 | 551,000 |
| 11/13/2025 | $64.56 | $65.49 | $63.29 | $63.76 | 513,658 |
| 11/12/2025 | $64.02 | $65.15 | $64.02 | $64.69 | 562,800 |
| 11/11/2025 | $64.35 | $64.85 | $63.88 | $63.96 | 645,929 |
| 11/10/2025 | $64.23 | $65.16 | $63.84 | $64.45 | 714,629 |
| 11/7/2025 | $61.84 | $63.62 | $61.84 | $63.37 | 668,772 |
| 11/6/2025 | $62.87 | $63.13 | $61.30 | $62.10 | 647,600 |
| 11/5/2025 | $62.70 | $63.71 | $62.21 | $63.18 | 589,308 |
| 11/4/2025 | $62.59 | $63.11 | $62.26 | $62.68 | 535,500 |
| 11/3/2025 | $62.74 | $63.51 | $61.90 | $63.30 | 608,600 |
| 10/31/2025 | $62.47 | $62.85 | $61.95 | $62.78 | 709,336 |
| 10/30/2025 | $63.24 | $64.58 | $62.57 | $62.72 | 762,533 |
| 10/29/2025 | $64.06 | $65.02 | $63.27 | $63.78 | 721,525 |
| 10/28/2025 | $65.54 | $65.63 | $64.45 | $64.65 | 666,100 |
| 10/27/2025 | $65.56 | $66.69 | $65.25 | $65.80 | 1.00M |
| 10/24/2025 | $65.72 | $66.00 | $64.33 | $65.19 | 739,019 |
| 10/23/2025 | $69.52 | $69.52 | $65.10 | $65.14 | 1.66M |
| 10/22/2025 | $62.49 | $70.43 | $61.94 | $69.91 | 2.29M |
| 10/21/2025 | $60.10 | $61.17 | $60.05 | $60.67 | 687,700 |
| 10/20/2025 | $60.67 | $60.89 | $59.97 | $60.15 | 540,906 |