Travel Leisure Co. Common Stock (TNL)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	45.32	45.60	42.51	42.84	1,030,202	42.84
4/02/2025	45.84	48.10	45.77	48.07	641,122	48.07
4/01/2025	45.94	46.46	45.05	46.41	628,222	46.41
3/31/2025	45.51	46.55	44.92	46.29	768,849	46.29
3/28/2025	47.00	47.50	45.77	46.44	632,506	46.44
3/27/2025	47.59	47.69	46.69	47.24	611,584	47.24
3/26/2025	48.52	49.32	47.81	47.90	639,383	47.90
3/25/2025	48.86	49.47	47.98	48.44	857,472	48.44
3/24/2025	48.22	48.97	47.91	48.76	792,063	48.76
3/21/2025	46.99	47.22	45.63	47.18	1,047,608	47.18
3/20/2025	47.51	48.54	47.39	47.60	576,529	47.60
3/19/2025	46.85	48.46	46.84	48.01	595,713	48.01
3/18/2025	47.78	47.90	46.56	46.63	663,781	46.63
3/17/2025	47.44	48.60	47.15	48.00	742,942	48.00
3/14/2025	47.24	48.11	47.05	47.98	812,770	47.42
3/13/2025	48.63	48.77	46.54	46.62	754,386	46.08
3/12/2025	48.87	49.29	47.43	48.74	914,618	48.17
3/11/2025	50.91	50.95	47.99	48.21	1,301,660	47.65
3/10/2025	52.92	53.00	50.84	51.03	1,105,390	50.43
3/07/2025	54.00	54.21	52.82	53.62	731,494	52.99
3/06/2025	54.07	54.72	53.38	53.49	577,301	52.87
3/05/2025	54.05	54.98	53.72	54.80	491,026	54.16
3/04/2025	54.44	54.92	53.01	53.83	726,354	53.20
3/03/2025	56.24	56.75	55.01	55.45	548,579	54.80
2/28/2025	55.34	55.88	54.90	55.82	759,847	55.17
2/27/2025	56.36	56.60	55.24	55.36	636,552	54.71
2/26/2025	56.06	57.50	56.06	56.28	846,076	55.62
2/25/2025	56.40	56.40	55.12	55.84	587,456	55.19
2/24/2025	55.69	56.35	55.38	55.90	745,764	55.25
2/21/2025	57.23	57.45	55.05	55.14	627,020	54.50
2/20/2025	57.94	58.02	56.45	57.12	750,970	56.45
2/19/2025	56.40	58.95	55.26	57.86	1,097,618	57.18
2/18/2025	56.42	57.59	56.30	57.45	849,741	56.78
2/14/2025	56.62	56.75	56.06	56.42	479,043	55.76
2/13/2025	55.78	56.16	55.10	56.10	451,545	55.45
2/12/2025	54.52	55.64	54.52	55.47	659,806	54.82
2/11/2025	54.69	55.45	54.17	55.30	405,805	54.65
2/10/2025	56.58	56.58	54.91	55.16	496,062	54.52
2/07/2025	57.62	57.62	55.98	56.34	580,630	55.68
2/06/2025	55.67	57.57	55.55	57.54	689,949	56.87
2/05/2025	55.30	55.85	55.01	55.36	435,865	54.71
2/04/2025	54.91	55.30	54.00	55.09	474,555	54.45
2/03/2025	53.08	54.97	52.78	54.71	519,625	54.07
1/31/2025	55.20	55.29	54.12	54.36	516,236	53.73
1/30/2025	54.84	55.86	54.73	55.20	405,948	54.56
1/29/2025	54.73	55.03	54.18	54.44	313,426	53.80
1/28/2025	54.24	55.11	53.97	54.65	616,085	54.01
1/27/2025	54.43	54.88	53.71	54.30	691,148	53.67
1/24/2025	53.37	53.68	52.87	53.17	404,772	52.55
1/23/2025	52.97	53.69	52.47	53.58	438,533	52.95
1/22/2025	53.46	53.51	52.84	53.16	415,904	52.54
1/21/2025	52.84	53.54	52.62	53.39	444,789	52.77
1/17/2025	52.47	52.56	52.15	52.23	303,677	51.62
1/16/2025	51.65	52.50	51.62	51.99	348,043	51.38
1/15/2025	53.09	53.34	51.70	51.81	462,646	51.21
1/14/2025	50.47	52.14	50.33	51.84	576,550	51.23
1/13/2025	49.72	50.04	49.19	49.85	630,848	49.27
1/10/2025	50.39	50.84	49.67	49.97	571,612	49.39
1/08/2025	50.73	51.33	50.37	51.00	563,412	50.40
1/07/2025	51.33	51.52	50.29	50.83	596,444	50.24
1/06/2025	50.51	51.84	50.26	51.23	579,087	50.63