TNL - Travel & Leisure Co.
74.95
0.380 0.507%
Share volume: 715,928
Last Updated: 03-04-2026
Restaurants, Hotels, Motels/Hotels & Motels:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$74.57
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $75.72 | $75.72 | $75.89 | $75.89 | $73.94 | $73.94 | $74.95 | $74.95 | 715,928 | $715,928.00 |
| 03-03-2026 | $71.41 | $71.41 | $75.13 | $75.13 | $71.20 | $71.20 | $74.57 | $74.57 | 551,267 | $543,537.00 |
| 03-02-2026 | $71.84 | $71.84 | $73.63 | $73.63 | $71.22 | $71.22 | $73.10 | $73.10 | 767,762 | $767,762.00 |
| 02-27-2026 | $75.64 | $75.64 | $75.80 | $75.80 | $73.20 | $73.20 | $73.70 | $73.70 | 704,730 | $704,730.00 |
| 02-26-2026 | $76.73 | $76.73 | $78.15 | $78.15 | $76.25 | $76.25 | $77.19 | $77.19 | 562,143 | $562,143.00 |
| 02-25-2026 | $75.59 | $75.59 | $75.63 | $75.63 | $73.94 | $73.94 | $75.56 | $75.56 | 442,395 | $442,395.00 |
| 02-24-2026 | $74.39 | $74.39 | $75.79 | $75.79 | $74.30 | $74.30 | $74.99 | $74.99 | 493,803 | $493,803.00 |
| 02-23-2026 | $75.88 | $75.88 | $75.88 | $75.88 | $72.56 | $72.56 | $74.45 | $74.45 | 727,259 | $727,259.00 |
| 02-20-2026 | $74.90 | $74.90 | $76.36 | $76.36 | $74.09 | $74.09 | $76.18 | $76.18 | 752,002 | $752,002.00 |
| 02-19-2026 | $75.96 | $75.96 | $76.78 | $76.78 | $74.35 | $74.35 | $75.42 | $75.42 | 872,035 | $872,035.00 |