Travel Leisure Co. Common Stock (TNL)

53.83Last Price

-1.62 (-2.92%)Change

Travel + Leisure Co. is a prominent player in the travel and leisure industry, specializing in providing vacation ownership, hospitality, and travel services

The company operates a diverse portfolio that includes resort properties, travel clubs, and a range of travel-related offerings, catering to both individual travelers and families seeking memorable vacation experiences. By leveraging its well-known brand and extensive network, Travel + Leisure Co. aims to enhance the vacation experience through innovative options and personalized services, promoting a strong emphasis on leisure and adventure. Through its various programs, the company strives to create lasting connections and unforgettable moments for its customers around the world.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	54.44	54.92	53.01	53.83	726,354	53.83
3/03/2025	56.24	56.75	55.01	55.45	548,579	55.45
2/28/2025	55.34	55.88	54.90	55.82	759,847	55.82
2/27/2025	56.36	56.60	55.24	55.36	636,552	55.36
2/26/2025	56.06	57.50	56.06	56.28	846,076	56.28
2/25/2025	56.40	56.40	55.12	55.84	587,456	55.84
2/24/2025	55.69	56.35	55.38	55.90	745,764	55.90
2/21/2025	57.23	57.45	55.05	55.14	627,020	55.14
2/20/2025	57.94	58.02	56.45	57.12	750,970	57.12
2/19/2025	56.40	58.95	55.26	57.86	1,097,618	57.86
2/18/2025	56.42	57.59	56.30	57.45	849,741	57.45
2/14/2025	56.62	56.75	56.06	56.42	479,043	56.42
2/13/2025	55.78	56.16	55.10	56.10	451,545	56.10
2/12/2025	54.52	55.64	54.52	55.47	659,806	55.47
2/11/2025	54.69	55.45	54.17	55.30	405,805	55.30
2/10/2025	56.58	56.58	54.91	55.16	496,062	55.16
2/07/2025	57.62	57.62	55.98	56.34	580,630	56.34
2/06/2025	55.67	57.57	55.55	57.54	689,949	57.54
2/05/2025	55.30	55.85	55.01	55.36	435,865	55.36
2/04/2025	54.91	55.30	54.00	55.09	474,555	55.09
2/03/2025	53.08	54.97	52.78	54.71	519,625	54.71
1/31/2025	55.20	55.29	54.12	54.36	516,236	54.36
1/30/2025	54.84	55.86	54.73	55.20	405,948	55.20
1/29/2025	54.73	55.03	54.18	54.44	313,426	54.44
1/28/2025	54.24	55.11	53.97	54.65	616,085	54.65
1/27/2025	54.43	54.88	53.71	54.30	691,148	54.30
1/24/2025	53.37	53.68	52.87	53.17	404,772	53.17
1/23/2025	52.97	53.69	52.47	53.58	438,533	53.58
1/22/2025	53.46	53.51	52.84	53.16	415,904	53.16
1/21/2025	52.84	53.54	52.62	53.39	444,789	53.39
1/17/2025	52.47	52.56	52.15	52.23	303,677	52.23
1/16/2025	51.65	52.50	51.62	51.99	348,043	51.99
1/15/2025	53.09	53.34	51.70	51.81	462,646	51.81
1/14/2025	50.47	52.14	50.33	51.84	576,550	51.84
1/13/2025	49.72	50.04	49.19	49.85	630,848	49.85
1/10/2025	50.39	50.84	49.67	49.97	571,612	49.97
1/08/2025	50.73	51.33	50.37	51.00	563,412	51.00
1/07/2025	51.33	51.52	50.29	50.83	596,444	50.83
1/06/2025	50.51	51.84	50.26	51.23	579,087	51.23
1/03/2025	50.06	50.20	49.35	49.85	478,517	49.85
1/02/2025	50.69	51.16	49.69	49.91	528,595	49.91
12/31/2024	50.04	0.00	50.45	50.45	0	50.45
12/30/2024	49.99	50.40	49.37	50.04	371,145	50.04
12/27/2024	50.69	51.09	50.12	50.55	250,088	50.55
12/26/2024	50.82	51.33	50.65	51.03	297,437	51.03
12/24/2024	50.68	51.25	50.39	51.16	180,779	51.16
12/23/2024	50.44	50.78	50.17	50.55	680,968	50.55
12/20/2024	50.76	51.43	50.43	50.66	1,950,775	50.66
12/19/2024	50.78	51.85	50.50	50.99	322,827	50.99
12/18/2024	52.76	52.99	49.90	50.12	485,175	50.12
12/17/2024	52.95	53.32	52.23	52.61	665,353	52.61
12/16/2024	52.97	53.67	52.92	53.33	501,528	53.33
12/13/2024	53.07	53.35	52.67	53.15	376,001	53.15
12/12/2024	54.33	54.42	53.56	53.56	499,880	53.06
12/11/2024	54.46	54.46	53.79	53.99	603,552	53.49
12/10/2024	54.64	54.64	53.68	53.81	623,012	53.31
12/09/2024	55.41	55.46	53.88	53.95	459,934	53.45
12/06/2024	55.89	56.23	55.10	55.30	500,930	54.78
12/05/2024	55.46	56.09	55.16	55.43	664,198	54.91