Travel Leisure Co. Common Stock (NY:TNL)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	75.64	75.80	73.20	73.70	704,730	-3.49(-4.52%)
Feb 26, 2026	76.73	78.15	76.25	77.19	562,145	+1.63(+2.16%)
Feb 25, 2026	75.59	75.63	73.94	75.56	442,396	+0.57(+0.76%)
Feb 24, 2026	74.39	75.79	74.30	74.99	493,804	+0.54(+0.73%)
Feb 23, 2026	75.88	75.88	72.56	74.45	727,259	-1.73(-2.27%)
Feb 20, 2026	74.90	76.36	74.09	76.18	752,002	+0.76(+1.01%)
Feb 19, 2026	75.96	76.78	74.35	75.42	872,025	+0.03(+0.04%)
Feb 18, 2026	75.35	81.00	74.51	75.39	1,321,235	+2.53(+3.47%)
Feb 17, 2026	71.29	72.97	71.29	72.86	767,162	+2.02(+2.85%)
Feb 13, 2026	71.75	71.91	70.31	70.84	790,166	-1.38(-1.91%)
Feb 12, 2026	73.15	74.86	71.02	72.22	832,764	-0.08(-0.11%)
Feb 11, 2026	73.96	74.48	71.94	72.30	698,214	-1.65(-2.23%)
Feb 10, 2026	73.42	74.75	73.42	73.95	526,672	+0.92(+1.26%)
Feb 09, 2026	72.97	73.51	72.13	73.03	385,725	-0.42(-0.57%)
Feb 06, 2026	71.38	73.65	71.27	73.45	676,309	+2.32(+3.26%)
Feb 05, 2026	71.80	72.59	70.38	71.13	708,394	-0.54(-0.75%)
Feb 04, 2026	71.25	73.33	70.86	71.67	550,815	+1.06(+1.50%)
Feb 03, 2026	71.69	72.15	69.50	70.61	684,029	-0.79(-1.11%)
Feb 02, 2026	69.64	71.71	69.28	71.40	548,833	+1.86(+2.67%)
Jan 30, 2026	69.95	70.22	68.76	69.54	576,528	-0.68(-0.97%)
Jan 29, 2026	70.20	70.43	68.94	70.22	644,509	+0.64(+0.92%)
Jan 28, 2026	69.28	70.37	68.76	69.58	517,569	+0.42(+0.61%)
Jan 27, 2026	70.22	70.65	69.02	69.16	503,952	-0.93(-1.33%)
Jan 26, 2026	70.00	70.28	69.34	70.09	695,106	+0.26(+0.37%)
Jan 23, 2026	71.65	71.99	69.75	69.83	573,247	-2.11(-2.93%)
Jan 22, 2026	72.45	73.13	71.24	71.94	596,301	+0.13(+0.18%)
Jan 21, 2026	70.64	72.29	69.96	71.81	527,871	+1.93(+2.76%)
Jan 20, 2026	71.08	71.70	69.48	69.88	591,039	-2.53(-3.49%)
Jan 16, 2026	72.96	73.14	71.13	72.41	546,891	-1.07(-1.46%)
Jan 15, 2026	73.46	73.81	71.36	73.48	805,106	+0.02(+0.03%)
Jan 14, 2026	74.77	74.98	73.17	73.46	543,180	-1.40(-1.87%)
Jan 13, 2026	74.43	74.98	74.02	74.86	538,361	+0.37(+0.50%)
Jan 12, 2026	73.00	74.64	72.98	74.49	450,814	-0.47(-0.63%)
Jan 09, 2026	75.39	76.21	74.39	74.96	635,796	+0.00(+0.00%)
Jan 08, 2026	72.98	75.25	72.60	74.96	508,865	+1.54(+2.10%)
Jan 07, 2026	74.56	74.98	73.13	73.42	519,284	-1.83(-2.43%)
Jan 06, 2026	73.58	75.27	72.47	75.25	502,000	+2.03(+2.77%)
Jan 05, 2026	71.94	74.43	71.39	73.22	648,363	+1.19(+1.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.