TNL Quote, Trading Chart, Travel + Leisure Co Com

home / stock / tnl / tnl quote

Stock Information
Company Name: Travel + Leisure Co Com
Stock Symbol: TNL
Market: NYSE
Website: travelandleisureco.com
Menu
TNL TNL Quote TNL Short TNL News TNL Articles TNL Message Board
Get TNL Alerts

News, Short Squeeze, Breakout and More Instantly...
TNL Quote
Last:$73.35
Change Percent:-4.15%
Open:$75.64
Previous Close:$76.525
High:$75.8
Low:$73.2
Volume:209,342
Last Trade Date Time:02/27/2026 01:13:20 pm
Quotes are delayed by 15 to 20 minutes.
TNL Chart
Last Twenty Trading Days
Date:2026-02-27
Open:$75.64
Close:$76.525
High:$75.8
Low:$73.2
Volume:209,342
Date:2026-02-26
Open:$76.73
Close:$74.95
High:$78.15
Low:$76.25
Volume:187,673
Date:2026-02-25
Open:$75.59
Close:$74.945
High:$75.59
Low:$73.94
Volume:139,758
Date:2026-02-24
Open:$74.39
Close:$73.74
High:$75.7925
Low:$74.3
Volume:146,186
Date:2026-02-23
Open:$75.88
Close:$75.01
High:$75.88
Low:$72.56
Volume:250,025
Date:2026-02-20
Open:$74.9
Close:$75.36
High:$76.36
Low:$74.09
Volume:248,138
Date:2026-02-19
Open:$75.96
Close:$77.67
High:$76.78
Low:$74.35
Volume:284,449
Date:2026-02-18
Open:$75.35
Close:$72.02
High:$81
Low:$74.51
Volume:625,658
Date:2026-02-17
Open:$71.29
Close:$71.29
High:$72.59
Low:$71.29
Volume:177,771
Date:2026-02-13
Open:$71.75
Close:$71.18
High:$71.9138
Low:$70.31
Volume:252,011
Date:2026-02-12
Open:$73.15
Close:$72.36
High:$74.86
Low:$71.13
Volume:245,645
Date:2026-02-11
Open:$73.96
Close:$73.67
High:$74.48
Low:$71.94
Volume:276,743
Date:2026-02-10
Open:$73.42
Close:$73.19
High:$74.7519
Low:$73.42
Volume:161,852
Date:2026-02-09
Open:$72.97
Close:$73.38
High:$73.51
Low:$72.13
Volume:160,819
Date:2026-02-06
Open:$71.38
Close:$70.94
High:$73.44
Low:$71.27
Volume:155,558
Date:2026-02-05
Open:$71.8
Close:$71.41
High:$72.59
Low:$70.375
Volume:287,714
Date:2026-02-04
Open:$71.25
Close:$69.88
High:$73.3299
Low:$71.01
Volume:180,129
Date:2026-02-03
Open:$71.69
Close:$71.3
High:$72.15
Low:$69.5
Volume:374,639
Date:2026-02-02
Open:$69.64
Close:$69.5825
High:$71.37
Low:$69.2801
Volume:171,299
Date:2026-01-30
Open:$69.95
Close:$59.5
High:$70.22
Low:$68.76
Volume:154,500