Travel Leisure Co. Common Stock (TNL)

76.43
-1.29 (-1.66%)
NYSE· Last Trade: Jul 1st, 2:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202677.5577.5575.9076.43604,44076.43
6/29/202677.8878.0577.1977.72695,77377.72
6/26/202676.8578.1376.1978.04863,86378.04
6/25/202677.0277.9275.8076.24467,29876.24
6/24/202674.6478.2574.6476.68569,54476.68
6/23/202673.3575.6673.3075.58662,43275.58
6/22/202676.6277.2374.6474.70561,17274.70
6/18/202677.2678.1276.5276.711,099,12576.71
6/17/202675.1277.3575.1075.93736,14875.93
6/16/202674.5075.9074.0175.14619,54975.14
6/15/202675.5276.0773.9374.33789,53774.33
6/12/202672.2374.9072.2374.13786,54974.13
6/11/202671.2673.6071.2673.60754,18373.00
6/10/202672.0473.1870.7071.21993,19670.63
6/09/202672.0073.2270.9172.17971,19971.58
6/08/202671.1972.4070.6171.201,696,82070.62
6/05/202670.9872.1170.4271.70964,60971.12
6/04/202670.5770.9669.8470.621,025,39670.04
6/03/202670.8270.8369.3169.87827,35269.30
6/02/202669.0072.0968.4671.571,887,50770.99
6/01/202669.0569.7968.3068.781,049,72768.22
5/29/202668.5668.6467.8768.00725,33967.45
5/28/202667.9469.0767.3068.30733,56167.74
5/27/202667.8168.9267.4268.75728,52568.19
5/26/202665.7166.8165.3566.71649,21366.17
5/22/202665.4265.7264.5765.12486,52364.59
5/21/202663.3965.5062.5365.27681,15964.74
5/20/202662.2465.0361.5664.88830,93064.35
5/19/202662.8863.6361.7962.691,082,41362.18
5/18/202662.7563.8462.3662.55792,78962.04
5/15/202663.4863.4862.4862.53708,89962.02
5/14/202664.2364.6463.3363.58852,98763.06
5/13/202663.0163.9362.5163.16908,92462.65
5/12/202663.8864.1862.9763.08697,49462.57
5/11/202665.1665.5763.4663.61863,63363.09
5/08/202666.2666.8164.9665.78591,30965.24
5/07/202665.7166.6165.1265.911,199,90965.37
5/06/202664.8265.5763.9464.981,058,32464.45
5/05/202662.4163.5762.2163.00791,34362.49
5/04/202663.8464.5761.2462.161,294,39161.65
5/01/202664.6765.1763.7664.40789,93963.88
4/30/202663.3965.0863.3964.661,272,10664.13
4/29/202664.1164.3462.5863.151,530,38962.64
4/28/202665.6866.4063.6664.61844,94864.08
4/27/202667.2168.1165.1765.34898,24964.81
4/24/202665.6067.4065.1167.321,131,97966.77
4/23/202665.2865.9164.1765.141,603,88964.61
4/22/202676.3576.3464.8465.782,717,18465.24
4/21/202677.2178.0475.6576.15720,87175.53
4/20/202677.6778.4677.1477.35930,88776.72
4/17/202677.7879.3077.5978.33961,37577.69
4/16/202678.0079.4975.7076.181,070,25175.56
4/15/202678.6279.0277.8978.45575,84377.81
4/14/202677.4679.1676.8778.74681,73278.10
4/13/202675.0177.1874.1777.18648,95776.55
4/10/202676.1476.4375.2875.82513,31775.20
4/09/202673.6376.1273.2775.86716,44075.24
4/08/202673.9276.2473.6373.85953,45273.25
4/07/202671.2771.6370.4370.92720,57270.34
4/06/202670.9071.6569.9471.55545,90870.97
4/02/202670.0271.8968.6871.25718,78570.67
4/01/202669.5771.5369.1071.44684,43070.86