Travel Leisure Co. Common Stock (TNL)

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

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	51.33	54.21	50.92	53.72	725,213	53.72
6/30/2025	51.91	52.02	51.33	51.61	600,535	51.61
6/27/2025	51.59	52.15	51.41	51.89	1,168,823	51.89
6/26/2025	50.74	51.70	50.43	51.48	699,606	51.48
6/25/2025	50.49	50.54	50.00	50.41	500,555	50.41
6/24/2025	50.25	50.69	49.82	50.36	665,299	50.36
6/23/2025	48.46	49.52	47.74	49.47	643,905	49.47
6/20/2025	49.40	49.48	48.60	48.94	1,440,172	48.94
6/18/2025	48.83	49.59	48.78	48.88	576,013	48.88
6/17/2025	48.57	49.29	48.48	48.77	580,406	48.77
6/16/2025	48.57	49.26	48.33	49.21	639,646	49.21
6/13/2025	48.47	49.17	47.61	47.79	768,392	47.79
6/12/2025	49.39	50.36	49.28	50.28	597,912	49.72
6/11/2025	50.69	50.94	49.94	49.97	522,134	49.41
6/10/2025	50.17	51.00	50.13	50.51	493,788	49.95
6/09/2025	50.20	50.32	49.68	49.92	600,998	49.36
6/06/2025	49.18	50.09	48.95	49.96	505,216	49.40
6/05/2025	48.77	49.09	48.36	48.62	481,943	48.08
6/04/2025	49.34	49.82	48.84	48.90	457,864	48.36
6/03/2025	48.64	49.56	48.60	49.29	717,138	48.74
6/02/2025	48.57	48.92	47.84	48.68	744,138	48.14
5/30/2025	48.48	48.88	48.16	48.57	714,242	48.03
5/29/2025	48.90	48.99	48.07	48.70	487,783	48.16
5/28/2025	49.04	49.09	48.34	48.46	495,941	47.92
5/27/2025	48.64	49.01	48.22	49.00	624,251	48.45
5/23/2025	46.75	47.85	46.75	47.77	556,128	47.24
5/22/2025	48.03	48.23	47.70	47.89	799,653	47.36
5/21/2025	48.97	49.15	48.03	48.15	741,259	47.61
5/20/2025	50.40	50.70	49.40	49.66	756,138	49.11
5/19/2025	50.23	51.01	50.14	50.82	670,470	50.25
5/16/2025	50.79	51.18	50.28	51.11	577,804	50.54
5/15/2025	50.76	51.26	50.29	50.71	673,214	50.15
5/14/2025	50.38	51.67	50.38	51.08	613,201	50.51
5/13/2025	50.80	51.33	50.48	51.04	560,200	50.47
5/12/2025	49.89	51.34	49.53	50.35	655,644	49.79
5/09/2025	47.96	47.96	47.25	47.73	500,494	47.20
5/08/2025	47.39	48.58	47.33	48.01	483,666	47.48
5/07/2025	46.96	47.33	46.58	46.82	554,849	46.30
5/06/2025	46.50	47.05	46.23	46.52	561,487	46.00
5/05/2025	46.75	47.69	46.59	46.91	527,318	46.39
5/02/2025	45.79	47.46	45.48	47.25	729,231	46.72
5/01/2025	44.23	45.39	43.81	44.94	859,338	44.44
4/30/2025	43.16	44.05	42.59	43.93	706,329	43.44
4/29/2025	43.75	44.46	43.41	44.20	652,735	43.71
4/28/2025	44.29	44.78	43.45	44.00	909,950	43.51
4/25/2025	43.56	44.50	43.35	44.02	796,136	43.53
4/24/2025	42.64	44.02	42.40	43.74	681,510	43.25
4/23/2025	44.11	46.20	43.00	43.05	1,316,346	42.57
4/22/2025	41.28	42.66	41.27	42.64	1,280,860	42.17
4/21/2025	41.00	41.22	40.29	40.82	1,118,903	40.37
4/17/2025	41.22	42.11	41.21	41.42	684,902	40.96
4/16/2025	41.40	41.98	40.38	41.01	881,124	40.55
4/15/2025	41.68	42.41	41.43	41.80	729,424	41.33
4/14/2025	42.21	42.32	40.30	41.44	642,457	40.98
4/11/2025	41.26	42.05	40.28	41.59	835,614	41.13
4/10/2025	42.27	42.41	40.12	41.20	845,811	40.74
4/09/2025	38.40	44.23	37.85	43.89	1,306,995	43.40
4/08/2025	41.57	42.17	38.32	38.78	977,677	38.35
4/07/2025	38.88	41.92	37.77	39.71	1,127,711	39.27
4/04/2025	41.44	42.21	39.80	40.91	1,437,572	40.45
4/03/2025	45.32	45.60	42.51	42.84	1,030,202	42.36
4/02/2025	45.84	48.10	45.77	48.07	641,122	47.53