Travel Leisure Co. Common Stock (TNL)

61.87
-2.11 (-3.30%)
NYSE · Last Trade: Oct 1st, 2:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/31/202674.9476.0274.7876.02766,16875.32
7/30/202678.1778.1774.1075.171,215,76374.48
7/29/202677.1578.5776.8577.711,057,30777.00
7/28/202676.3678.5376.1378.45881,55677.73
7/27/202674.8476.4574.8476.31863,10175.61
7/24/202673.5274.8572.7174.05864,30373.37
7/23/202675.0075.6173.0973.451,389,95072.78
7/22/202674.6976.6472.6775.601,818,40674.91
7/21/202673.1873.8272.3273.351,090,43772.68
7/20/202673.8874.1972.2472.56918,91571.89
7/17/202675.2476.0772.7773.27687,83472.60
7/16/202674.8976.0274.4775.48699,49374.79
7/15/202674.6176.3774.2074.91830,29774.22
7/14/202673.0073.8872.7873.23636,65172.56
7/13/202674.4374.9772.4373.06611,84572.39
7/10/202674.0575.1673.7574.25454,77273.57
7/09/202672.7574.1272.6373.95565,02373.27
7/08/202674.7974.8671.7672.70740,81672.03
7/07/202675.5676.1974.8975.61726,79174.92
7/06/202677.3977.3973.8575.51642,73974.82
7/02/202676.3276.8474.9576.59601,18275.89
7/01/202676.2276.2275.0575.19542,19174.50