Travel Leisure Co. Common Stock (TNL)

71.67
+0.18 (0.25%)
NYSE · Last Trade: Oct 31st, 7:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Travel Leisure Co. Common Stock (TNL)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202671.6672.0270.7471.671,150,30271.67
10/29/202669.0971.7169.0971.491,100,98271.49
10/28/202667.1268.5366.1268.381,248,90968.38
10/27/202665.0967.2463.2267.231,290,28267.23
10/26/202665.4566.8665.2965.621,090,74565.62
10/23/202666.2366.2964.6364.93738,84464.93
10/22/202666.8667.7866.5567.32757,01667.32
10/21/202667.3767.7766.2367.18708,41267.18
10/20/202665.5667.1964.9367.12841,68367.12
10/19/202664.6665.4064.3765.23655,99965.23
10/16/202665.2167.1464.5864.59599,39564.59
10/15/202663.4765.4663.4765.29649,49065.29
10/14/202662.3463.0562.1862.63648,06262.63
10/13/202662.4163.0261.6962.99434,98962.99
10/12/202662.1062.9861.9162.04656,26262.04
10/09/202662.5562.8762.1762.62571,67862.62
10/08/202661.9863.4161.9862.61673,13762.61
10/07/202662.1463.0661.9362.90749,93562.90
10/06/202662.4063.2862.0662.82641,03762.82
10/05/202663.0163.2161.6561.72800,96861.72
10/02/202663.6763.9062.5562.92555,00262.92
10/01/202661.7163.0460.9862.96832,10862.96
9/30/202664.0864.0861.8161.87744,22561.87
9/29/202664.4064.9863.5163.98588,48363.98
9/28/202663.1664.3862.8363.87708,05463.87
9/25/202663.0864.0962.5063.66506,36663.66
9/24/202662.4763.8361.8862.83801,49562.83
9/23/202663.2363.5162.1363.09599,59963.09
9/22/202665.4065.4062.1962.87985,26362.87
9/21/202663.8463.8862.8863.04580,66263.04
9/18/202663.7263.7862.7863.151,459,93463.15
9/17/202665.5365.5363.7363.74527,56663.74
9/16/202665.2165.9263.5164.42796,34164.42
9/15/202666.9566.9564.9065.40744,19064.80
9/14/202666.1866.4665.0166.19928,60265.58
9/11/202666.5867.0165.9466.74718,21866.13
9/10/202664.6065.8464.4065.36905,29464.76
9/09/202664.6764.9464.0764.70670,53564.11
9/08/202665.8966.1364.7764.81576,33664.22
9/04/202665.7066.9565.7066.33491,61265.72
9/03/202667.3967.3965.8466.40711,02065.79
9/02/202667.1868.6266.8467.22509,23466.60
9/01/202668.2168.2165.8166.16678,86365.55
8/31/202670.5970.5968.5768.76696,20968.13
8/28/202672.3272.6671.1971.21353,46170.56
8/27/202673.1773.6871.6371.69367,16271.03
8/26/202674.2774.4973.5473.57465,49472.90
8/25/202673.7473.9972.4673.67444,50372.99
8/24/202672.4873.2271.1473.12766,82272.45
8/21/202671.3072.5571.1171.69455,57371.03
8/20/202672.1872.6070.3770.74858,26770.09
8/19/202672.2373.8572.2372.99772,44572.32
8/18/202675.2075.2172.1772.261,133,48071.60
8/17/202675.0075.3473.6673.69515,61573.01
8/14/202674.6275.6574.2175.49385,65474.80
8/13/202675.2675.2674.3274.79392,28974.10
8/12/202674.2174.9473.6174.68440,00873.99
8/11/202673.4574.3273.3473.82636,53373.14
8/10/202675.8676.2772.9673.40697,18472.73
8/07/202676.8977.4876.0376.70495,17476.00
8/06/202678.1179.0077.1777.33797,92776.62
8/05/202678.5679.4977.8377.90632,50277.19
8/04/202677.5078.2277.0178.06802,15377.34
8/03/202677.9678.9176.4577.04944,00576.33