TNL - Travel & Leisure Co.
48.21
-2.820 -5.849%
Share volume: 1,270,372
Last Updated: 03-11-2025
Restaurants, Hotels, Motels/Hotels & Motels:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$51.03
-2.82
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $50.91 | $50.91 | $50.95 | $50.95 | $47.99 | $47.99 | $48.21 | $48.21 | 1,270,372 | $1,270,372.00 |
| 03-10-2025 | $52.92 | $52.92 | $53.00 | $53.00 | $50.84 | $50.84 | $51.03 | $51.03 | 1,105,390 | $1,105,390.00 |
| 03-07-2025 | $54.00 | $54.00 | $54.21 | $54.21 | $52.82 | $52.82 | $53.62 | $53.62 | 731,494 | $731,494.00 |
| 03-06-2025 | $54.07 | $54.07 | $54.72 | $54.72 | $53.38 | $53.38 | $53.49 | $53.49 | 577,301 | $577,301.00 |
| 03-05-2025 | $54.05 | $54.05 | $54.98 | $54.98 | $53.72 | $53.72 | $54.80 | $54.80 | 491,026 | $491,026.00 |
| 03-04-2025 | $54.44 | $54.44 | $54.93 | $54.93 | $53.01 | $53.01 | $53.83 | $53.83 | 726,354 | $726,354.00 |
| 03-03-2025 | $56.24 | $56.24 | $56.75 | $56.75 | $55.01 | $55.01 | $55.45 | $55.45 | 548,579 | $548,579.00 |
| 02-28-2025 | $55.34 | $55.34 | $55.88 | $55.88 | $54.90 | $54.90 | $55.82 | $55.82 | 759,847 | $726,197.00 |
| 02-27-2025 | $56.36 | $56.36 | $56.60 | $56.60 | $55.24 | $55.24 | $55.36 | $55.36 | 636,552 | $636,552.00 |
| 02-26-2025 | $56.06 | $56.06 | $57.50 | $57.50 | $56.06 | $56.06 | $56.28 | $56.28 | 846,076 | $846,076.00 |