Travel plus Leisure Co (TNL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.508854060655 | 49.13 | 49.85 | 47.75 | 633523 | 48.81395479 | CS |
| 4 | 5.09 | 11.4924362159 | 44.29 | 49.91 | 42.69 | 604679 | 46.1082075 | CS |
| 12 | 5.93 | 13.6478711162 | 43.45 | 49.91 | 42.69 | 535649 | 45.07066789 | CS |
| 26 | 9.23 | 22.9887920299 | 40.15 | 49.91 | 39.2 | 566068 | 44.85957947 | CS |
| 52 | 7.21 | 17.0974626512 | 42.17 | 49.91 | 32.1 | 618734 | 40.83881525 | CS |
| 156 | -7.39 | -13.0174387881 | 56.77 | 63.19 | 32.1 | 719265 | 44.35805014 | CS |
| 260 | -2.71 | -5.20253407564 | 52.09 | 68.26 | 32.1 | 707353 | 46.26501628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 49.38 | 0.4 | 0.81 | 48.5 | 49.45 | 48.47 | 655425 |
| 1721688000 | 48.985 | 0.48 | 1.00 | 48.48 | 49.105 | 47.98 | 421302 |
| 1721428800 | 48.5 | 0.44 | 0.92 | 47.88 | 48.635 | 47.75 | 474600 |
| 1721342400 | 48.06 | -1.09 | -2.22 | 48.88 | 49.85 | 47.78 | 645886 |
| 1721256000 | 49.15 | -0.72 | -1.44 | 49.47 | 49.83 | 48.985 | 738276 |
| 1721169600 | 49.87 | 2.63 | 5.57 | 47.65 | 49.91 | 47.565 | 814081 |
| 1721083200 | 47.24 | 0.11 | 0.23 | 47.44 | 47.79 | 47.18 | 541274 |
| 1720824000 | 47.13 | 0.44 | 0.94 | 47.09 | 47.74 | 46.9801 | 570631 |
| 1720737600 | 46.69 | 1.66 | 3.69 | 45.43 | 46.83 | 45.12 | 542337 |
| 1720651200 | 45.03 | 1.72 | 3.97 | 43.63 | 45.04 | 43.6 | 529615 |
| 1720564800 | 43.31 | -0.01 | -0.02 | 43.08 | 43.63 | 42.9 | 613168 |
| 1720478400 | 43.32 | 0.22 | 0.51 | 43.4 | 43.86 | 43.31 | 501749 |
| 1720219200 | 43.1 | -0.3 | -0.69 | 43.2 | 43.3598 | 42.69 | 1058188 |
| 1720040640 | 43.4 | -0.25 | -0.57 | 43.9 | 43.9899 | 43.3 | 587166 |
| 1719960000 | 43.65 | 0.47 | 1.09 | 43.28 | 43.73 | 42.93 | 467790 |
| 1719873600 | 43.18 | -1.8 | -4.00 | 45.06 | 45.14 | 42.87 | 512983 |
| 1719614400 | 44.98 | 1.12 | 2.55 | 43.89 | 45.155 | 43.89 | 1376074 |
| 1719528000 | 43.86 | -0.17 | -0.39 | 44.23 | 44.27 | 43.52 | 476046 |
| 1719441600 | 44.03 | -0.6 | -1.34 | 44.29 | 44.39 | 43.57 | 474594 |
| 1719355200 | 44.63 | -0.19 | -0.42 | 44.79 | 45.01 | 44.3 | 422084 |
| 1719268800 | 44.82 | 0.67 | 1.52 | 44.28 | 45.061 | 44.15 | 450028 |
| 1719009600 | 44.15 | 0.13 | 0.30 | 44.09 | 44.235 | 43.85 | 950638 |
| 1718923200 | 44.02 | -0.42 | -0.95 | 44.25 | 44.69 | 43.895 | 480054 |
| 1718750400 | 44.44 | 0.16 | 0.36 | 44.39 | 44.88 | 44.14 | 590665 |
| 1718664000 | 44.28 | 0.58 | 1.33 | 43.63 | 44.29 | 43.44 | 678762 |
| 1718404800 | 43.7 | -1.3 | -2.89 | 43.87 | 44.05 | 43.32 | 452101 |
| 1718318400 | 45 | -0.73 | -1.60 | 45.52 | 45.665 | 44.7 | 567187 |
| 1718232000 | 45.73 | 1.84 | 4.19 | 44.76 | 45.88 | 44.76 | 601088 |
| 1718145600 | 43.89 | -0.58 | -1.30 | 44.04 | 44.35 | 43.75 | 414707 |
| 1718059200 | 44.47 | 0.48 | 1.09 | 43.52 | 44.6 | 43.44 | 785075 |
| 1717800000 | 43.99 | 0.12 | 0.27 | 43.29 | 44.25 | 43.05 | 557888 |
| 1717713600 | 43.87 | 0.17 | 0.39 | 43.58 | 44.24 | 43.46 | 452354 |
| 1717627200 | 43.7 | 0.27 | 0.62 | 43.63 | 43.98 | 43.29 | 497900 |
| 1717540800 | 43.43 | -0.05 | -0.11 | 43.05 | 44.27 | 42.97 | 468594 |
| 1717454400 | 43.48 | -0.46 | -1.05 | 44.44 | 44.44 | 43.22 | 450264 |
| 1717195200 | 43.94 | 0.6 | 1.38 | 43.56 | 44.13 | 43.28 | 794736 |
| 1717108800 | 43.34 | 0.13 | 0.30 | 43.41 | 43.7425 | 43.26 | 424626 |
| 1717022400 | 43.21 | -0.82 | -1.86 | 43.43 | 43.51 | 42.84 | 431995 |
| 1716936000 | 44.03 | -0.12 | -0.27 | 44.61 | 44.75 | 43.72 | 640859 |
| 1716590400 | 44.15 | 1.25 | 2.91 | 43.22 | 44.39 | 43.11 | 481967 |
| 1716504000 | 42.9 | -1.3 | -2.94 | 44.31 | 44.31 | 42.85 | 695970 |
| 1716417600 | 44.2 | -0.86 | -1.91 | 44.87 | 45.07 | 44.02 | 369472 |
| 1716331200 | 45.06 | -0.58 | -1.27 | 45.4 | 45.59 | 44.77 | 386502 |
| 1716244800 | 45.64 | 0.59 | 1.31 | 45.01 | 45.66 | 45.01 | 979315 |
| 1715985600 | 45.05 | -1.06 | -2.30 | 46.11 | 46.17 | 45.04 | 348548 |
| 1715899200 | 46.11 | 0.47 | 1.03 | 46.47 | 46.93 | 45.95 | 376638 |
| 1715812800 | 45.64 | -0.3 | -0.65 | 46.2 | 46.33 | 45.48 | 395229 |
| 1715726400 | 45.94 | 0.37 | 0.81 | 45.91 | 46.33 | 45.74 | 409906 |
| 1715640000 | 45.57 | 0.11 | 0.24 | 45.86 | 46.27 | 45.39 | 357451 |
| 1715380800 | 45.46 | -0.06 | -0.13 | 45.64 | 45.72 | 44.85 | 329805 |
| 1715294400 | 45.52 | 0.61 | 1.36 | 44.98 | 45.63 | 44.54 | 246417 |
| 1715208000 | 44.91 | -0.54 | -1.19 | 45.16 | 45.665 | 44.82 | 418441 |
| 1715121600 | 45.45 | -0.02 | -0.04 | 45.62 | 46.37 | 45.42 | 501443 |
| 1715035200 | 45.47 | 0.77 | 1.72 | 45.14 | 45.57 | 45.13 | 455425 |
| 1714776000 | 44.7 | 0.2 | 0.45 | 45.33 | 45.69 | 44.52 | 361958 |
| 1714689600 | 44.5 | 0.77 | 1.76 | 44.35 | 44.655 | 43.69 | 388183 |
| 1714603200 | 43.73 | 0.19 | 0.44 | 43.45 | 44.67 | 43 | 481686 |
| 1714516800 | 43.54 | -1.84 | -4.05 | 45.01 | 45.055 | 43.5 | 755008 |
| 1714430400 | 45.38 | -0.43 | -0.94 | 45.89 | 46.67 | 44.95 | 887526 |
| 1714171200 | 45.81 | 0.12 | 0.26 | 45.78 | 46.645 | 45.625 | 691454 |
| 1714084800 | 45.69 | -0.55 | -1.19 | 46.03 | 46.175 | 45.52 | 577866 |
| 1713998400 | 46.24 | 0.18 | 0.39 | 45.26 | 46.66 | 44.35 | 1245777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
