Travel Leisure Co. Common Stock (TNL)

Last Price70.53

Change-0.89 (-1.25%)

NYSE · Last Trade: Jan 1st, 4:03 PM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	71.35	71.46	70.44	70.53	517,648	70.53
12/30/2025	71.09	71.72	70.89	71.42	507,209	71.42
12/29/2025	72.41	72.61	71.23	71.28	535,458	71.28
12/26/2025	72.78	72.92	72.39	72.54	305,910	72.54
12/24/2025	72.06	72.75	71.68	72.63	225,759	72.63
12/23/2025	72.79	73.04	71.91	72.20	473,856	72.20
12/22/2025	72.31	73.43	72.31	72.86	525,868	72.86
12/19/2025	71.14	72.33	71.12	72.06	828,194	72.06
12/18/2025	72.30	72.30	70.83	71.43	550,835	71.43
12/17/2025	71.13	72.35	71.01	71.69	640,297	71.69
12/16/2025	70.92	71.72	70.21	70.78	501,093	70.78
12/15/2025	71.47	71.83	70.09	70.78	552,515	70.78
12/12/2025	72.06	72.10	70.58	70.92	531,440	70.92
12/11/2025	69.69	72.09	69.64	71.82	700,485	71.26
12/10/2025	68.31	70.10	67.76	69.64	891,624	69.10
12/09/2025	67.59	68.64	67.59	68.15	518,853	67.62
12/08/2025	68.58	68.73	67.40	68.04	539,394	67.51
12/05/2025	68.34	68.88	68.03	68.53	706,051	68.00
12/04/2025	68.41	68.86	67.63	68.30	525,564	67.77
12/03/2025	68.57	69.48	68.39	69.00	526,271	68.46
12/02/2025	68.46	68.78	67.15	68.40	597,489	67.87
12/01/2025	68.15	68.72	67.82	68.11	591,772	67.58
11/28/2025	68.24	68.79	68.21	68.58	218,691	68.05
11/26/2025	68.27	69.17	68.27	68.35	505,416	67.82
11/25/2025	66.27	68.41	66.05	68.24	534,628	67.71
11/24/2025	64.74	65.78	64.24	65.64	640,950	65.13
11/21/2025	62.01	65.15	61.59	64.70	690,993	64.20
11/20/2025	62.67	63.24	61.26	61.39	407,041	60.91
11/19/2025	61.57	62.28	61.30	62.05	565,792	61.57
11/18/2025	61.33	62.41	60.34	61.83	535,718	61.35
11/17/2025	63.17	63.40	60.87	61.25	588,829	60.77
11/14/2025	63.00	63.43	62.50	63.04	550,999	62.55
11/13/2025	64.56	65.49	63.29	63.76	513,644	63.26
11/12/2025	64.02	65.15	64.02	64.69	562,775	64.19
11/11/2025	64.35	64.85	63.88	63.96	645,929	63.46
11/10/2025	64.23	65.16	63.84	64.45	714,627	63.95
11/07/2025	61.84	63.62	61.84	63.37	668,772	62.88
11/06/2025	62.87	63.13	61.30	62.10	647,577	61.62
11/05/2025	62.70	63.70	62.21	63.18	589,308	62.69
11/04/2025	62.59	63.11	62.26	62.68	535,484	62.19
11/03/2025	62.74	63.51	61.90	63.30	608,587	62.81
10/31/2025	62.47	62.85	61.95	62.78	709,336	62.29
10/30/2025	63.24	64.58	62.56	62.72	762,552	62.23
10/29/2025	64.06	65.02	63.27	63.78	721,521	63.28
10/28/2025	65.54	65.63	64.45	64.65	666,090	64.15
10/27/2025	65.56	66.69	65.25	65.80	1,003,898	65.29
10/24/2025	65.72	66.00	64.33	65.19	739,019	64.68
10/23/2025	69.52	69.52	65.10	65.14	1,660,110	64.63
10/22/2025	62.49	70.43	61.94	69.91	2,293,595	69.36
10/21/2025	60.10	61.17	60.05	60.67	687,651	60.20
10/20/2025	60.67	60.89	59.97	60.15	540,906	59.68
10/17/2025	60.11	60.59	59.62	60.10	587,810	59.63
10/16/2025	60.24	60.45	59.45	59.98	427,200	59.51
10/15/2025	61.12	61.54	59.94	60.28	554,216	59.81
10/14/2025	58.46	61.31	58.33	60.75	701,758	60.28
10/13/2025	58.91	59.91	58.79	59.42	592,433	58.96
10/10/2025	59.75	60.31	58.07	58.09	559,718	57.64
10/09/2025	60.44	60.90	59.42	59.50	655,648	59.04
10/08/2025	60.74	60.98	59.81	60.33	608,379	59.86
10/07/2025	62.03	62.23	60.11	60.72	752,979	60.25
10/06/2025	61.85	62.29	61.15	61.96	570,996	61.48
10/03/2025	61.71	62.71	61.57	61.83	485,295	61.35
10/02/2025	60.11	61.66	60.11	61.51	445,835	61.03