Travel Leisure Co. Common Stock (TNL)

54.26Last Price

-0.94 (-1.70%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2024	54.90	55.25	54.52	55.18	854,533	54.66
12/03/2024	55.32	55.83	55.11	55.24	909,879	54.72
12/02/2024	55.68	55.78	55.28	55.35	500,755	54.83
11/29/2024	55.36	56.31	55.36	55.87	274,807	55.35
11/27/2024	55.61	56.01	55.29	55.38	329,511	54.86
11/26/2024	56.27	56.44	55.45	55.51	472,982	54.99
11/25/2024	55.49	56.91	55.25	56.28	585,557	55.75
11/22/2024	54.45	55.08	54.16	54.96	530,222	54.45
11/21/2024	53.11	54.28	53.03	54.16	395,851	53.65
11/20/2024	52.48	52.97	52.31	52.95	503,299	52.46
11/19/2024	52.72	52.95	52.30	52.60	350,199	52.11
11/18/2024	53.80	54.14	53.50	53.51	394,027	53.01
11/15/2024	54.00	54.19	53.41	53.78	460,403	53.28
11/14/2024	54.11	54.79	53.72	53.93	438,117	53.43
11/13/2024	53.61	54.59	53.55	53.72	565,848	53.22
11/12/2024	53.48	53.57	52.79	53.42	661,284	52.92
11/11/2024	53.75	54.04	53.50	53.77	495,082	53.27
11/08/2024	53.28	53.77	53.09	53.59	391,692	53.09
11/07/2024	52.33	53.52	52.17	53.29	604,517	52.79
11/06/2024	52.33	53.26	51.50	52.34	980,353	51.85
11/05/2024	48.83	49.90	48.71	49.90	386,827	49.43
11/04/2024	48.46	49.29	48.46	49.11	460,152	48.65
11/01/2024	48.32	48.81	48.13	48.56	500,855	48.11
10/31/2024	49.20	49.78	47.80	47.81	654,204	47.36