Travel Leisure Co. Common Stock (TNL)

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

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	65.72	66.00	64.33	65.19	739,019	65.19
10/23/2025	69.52	69.52	65.10	65.14	1,660,110	65.14
10/22/2025	62.49	70.43	61.94	69.91	2,293,595	69.91
10/21/2025	60.10	61.17	60.05	60.67	687,651	60.67
10/20/2025	60.67	60.89	59.97	60.15	540,906	60.15
10/17/2025	60.11	60.59	59.62	60.10	587,810	60.10
10/16/2025	60.24	60.45	59.45	59.98	427,200	59.98
10/15/2025	61.12	61.54	59.94	60.28	554,216	60.28
10/14/2025	58.46	61.31	58.33	60.75	701,758	60.75
10/13/2025	58.91	59.91	58.79	59.42	592,433	59.42
10/10/2025	59.75	60.31	58.07	58.09	559,718	58.09
10/09/2025	60.44	60.90	59.42	59.50	655,648	59.50
10/08/2025	60.74	60.98	59.81	60.33	608,379	60.33
10/07/2025	62.03	62.23	60.11	60.72	752,979	60.72
10/06/2025	61.85	62.29	61.15	61.96	570,996	61.96
10/03/2025	61.71	62.71	61.57	61.83	485,295	61.83
10/02/2025	60.11	61.66	60.11	61.51	445,835	61.51
10/01/2025	59.31	60.24	58.99	60.05	654,939	60.05
9/30/2025	60.22	60.72	58.91	59.49	624,041	59.49
9/29/2025	60.68	61.06	60.01	60.61	645,745	60.61
9/26/2025	59.96	60.60	59.76	60.35	433,556	60.35
9/25/2025	59.84	60.11	59.00	59.64	608,517	59.64
9/24/2025	61.22	61.46	60.01	60.38	422,004	60.38
9/23/2025	60.72	61.81	60.62	61.01	668,153	61.01
9/22/2025	60.83	60.92	60.17	60.65	562,544	60.65
9/19/2025	61.65	61.65	60.36	61.04	1,391,414	61.04
9/18/2025	61.38	61.91	60.97	61.51	396,479	61.51
9/17/2025	61.89	62.57	60.60	61.06	712,013	61.06
9/16/2025	61.64	61.78	60.93	61.65	521,523	61.65
9/15/2025	62.04	62.32	61.35	61.65	458,333	61.65
9/12/2025	62.41	62.62	61.62	61.81	605,275	61.81
9/11/2025	61.71	63.63	61.70	63.20	639,984	62.64
9/10/2025	62.00	62.45	61.31	61.52	516,925	60.97
9/09/2025	62.75	62.97	62.00	62.22	522,606	61.67
9/08/2025	62.76	63.04	62.26	63.00	703,011	62.44
9/05/2025	63.60	64.11	62.09	62.69	509,417	62.13
9/04/2025	62.71	63.50	62.44	63.45	447,004	62.89
9/03/2025	62.28	63.37	62.03	62.45	514,221	61.90
9/02/2025	62.00	62.51	61.63	62.37	568,503	61.82
8/29/2025	62.89	63.52	62.44	63.21	1,096,009	62.65
8/28/2025	62.68	62.95	61.83	62.68	705,741	62.12
8/27/2025	61.51	62.30	61.51	62.17	750,528	61.62
8/26/2025	62.03	62.78	61.59	61.68	595,746	61.13
8/25/2025	62.18	62.36	61.97	62.02	437,009	61.47
8/22/2025	59.76	62.52	59.40	62.49	945,786	61.94
8/21/2025	58.16	59.35	57.86	59.26	787,506	58.73
8/20/2025	60.29	60.34	58.43	58.73	710,950	58.21
8/19/2025	60.18	60.91	60.09	60.48	555,728	59.94
8/18/2025	60.03	60.36	59.68	60.00	602,663	59.47
8/15/2025	61.00	61.19	60.07	60.12	544,703	59.59
8/14/2025	60.62	60.89	59.94	60.72	432,581	60.18
8/13/2025	60.32	61.66	59.78	61.57	625,762	61.02
8/12/2025	58.69	60.54	58.38	60.49	527,372	59.95
8/11/2025	58.83	58.95	57.78	58.00	767,690	57.49
8/08/2025	59.40	59.40	58.28	58.88	493,557	58.36
8/07/2025	60.06	60.08	58.51	59.09	636,777	58.57
8/06/2025	59.35	59.51	58.30	59.50	749,723	58.97
8/05/2025	59.13	59.51	58.16	59.32	839,026	58.79
8/04/2025	58.94	59.58	58.33	59.41	647,273	58.88
8/01/2025	58.12	58.49	56.66	58.41	813,279	57.89
7/31/2025	61.46	61.51	58.95	59.25	1,112,544	58.73
7/30/2025	62.62	62.88	61.34	61.91	781,943	61.36
7/29/2025	63.04	63.31	62.27	62.56	632,632	62.01
7/28/2025	63.04	63.18	61.84	62.95	827,790	62.39