TNL - Travel & Leisure Co.
77.35
-0.980 -1.267%
Share volume: 855,418
Last Updated: 04-20-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$78.33
-0.98
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $77.67 | $77.67 | $78.46 | $78.46 | $77.14 | $77.14 | $77.35 | $77.35 | 855,418 | $855,418.00 |
| 04-17-2026 | $77.78 | $77.78 | $79.30 | $79.30 | $77.59 | $77.59 | $78.33 | $78.33 | 961,375 | $961,375.00 |
| 04-16-2026 | $78.00 | $78.00 | $79.49 | $79.49 | $75.70 | $75.70 | $76.18 | $76.18 | 1,070,256 | $1,070,256.00 |
| 04-15-2026 | $78.62 | $78.62 | $79.02 | $79.02 | $77.89 | $77.89 | $78.45 | $78.45 | 575,842 | $575,842.00 |
| 04-14-2026 | $77.46 | $77.46 | $79.16 | $79.16 | $76.87 | $76.87 | $78.74 | $78.74 | 681,732 | $681,732.00 |
| 04-13-2026 | $75.01 | $75.01 | $77.18 | $77.18 | $74.17 | $74.17 | $77.18 | $77.18 | 648,986 | $648,986.00 |
| 04-10-2026 | $76.14 | $76.14 | $76.43 | $76.43 | $75.28 | $75.28 | $75.82 | $75.82 | 513,317 | $513,317.00 |
| 04-09-2026 | $73.63 | $73.63 | $76.12 | $76.12 | $73.27 | $73.27 | $75.86 | $75.86 | 716,439 | $716,439.00 |
| 04-08-2026 | $73.92 | $73.92 | $76.24 | $76.24 | $73.63 | $73.63 | $73.85 | $73.85 | 953,452 | $953,452.00 |
| 04-07-2026 | $71.27 | $71.27 | $71.63 | $71.63 | $70.43 | $70.43 | $70.92 | $70.92 | 720,581 | $720,581.00 |