Travel plus Leisure Co (TNL)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.31 | 2.71502590674 | 48.25 | 49.785 | 47.8 | 521667 | 48.63416375 | CS |
| 4 | 3.78 | 8.25688073394 | 45.78 | 49.785 | 45.04 | 567616 | 47.00369416 | CS |
| 12 | 8.24 | 19.9419167473 | 41.32 | 49.785 | 40.61 | 626225 | 44.904324 | CS |
| 26 | 4.42 | 9.79175897209 | 45.14 | 49.91 | 39.9101 | 604686 | 44.78330452 | CS |
| 52 | 14 | 39.3700787402 | 35.56 | 49.91 | 34.12 | 603814 | 43.28279637 | CS |
| 156 | -8.56 | -14.7281486579 | 58.12 | 63.19 | 32.1 | 713875 | 43.47986803 | CS |
| 260 | 45.34 | 1074.40758294 | 4.22 | 68.26 | 4.22 | 529155 | 46.15294269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 49.11 | 0.55 | 1.13 | 48.54 | 49.29 | 48.46 | 455370 |
| 1730500800 | 48.56 | 0.75 | 1.57 | 48.32 | 48.81 | 48.13 | 500852 |
| 1730414400 | 47.81 | -1.39 | -2.83 | 49.2 | 49.785 | 47.8 | 652688 |
| 1730328000 | 49.2 | 0.44 | 0.90 | 48.825 | 49.52 | 48.825 | 528685 |
| 1730241600 | 48.76 | 0.25 | 0.52 | 48.25 | 48.97 | 48.09 | 470740 |
| 1730155200 | 48.51 | 1 | 2.10 | 48.06 | 48.55 | 47.8 | 400078 |
| 1729896000 | 47.51 | -0.11 | -0.23 | 47.96 | 47.965 | 47.39 | 536253 |
| 1729809600 | 47.62 | 0.35 | 0.74 | 47.29 | 47.73 | 46.66 | 635139 |
| 1729723200 | 47.27 | 1.83 | 4.03 | 47.25 | 49.08 | 46.705 | 1379597 |
| 1729636800 | 45.44 | -0.03 | -0.07 | 45.425 | 45.725 | 45.25 | 721114 |
| 1729550400 | 45.47 | -1.45 | -3.09 | 46.78 | 46.84 | 45.45 | 560854 |
| 1729291200 | 46.92 | -0.41 | -0.87 | 47.43 | 47.43 | 46.6 | 494727 |
| 1729204800 | 47.33 | 0.42 | 0.90 | 46.93 | 47.39 | 46.5631 | 505951 |
| 1729118400 | 46.91 | 0.69 | 1.49 | 46.62 | 47.2 | 46.505 | 449227 |
| 1729032000 | 46.22 | 0.58 | 1.27 | 45.73 | 46.74 | 45.73 | 604174 |
| 1728945600 | 45.64 | -0.28 | -0.61 | 45.8 | 45.8 | 45.21 | 554595 |
| 1728686400 | 45.92 | 0.66 | 1.46 | 45.27 | 45.9401 | 45.27 | 475121 |
| 1728600000 | 45.26 | -0.25 | -0.55 | 45.495 | 45.69 | 45.09 | 571995 |
| 1728513600 | 45.51 | -0.11 | -0.24 | 45.5 | 46.04 | 45.49 | 493511 |
| 1728427200 | 45.62 | -0.34 | -0.74 | 45.78 | 46.04 | 45.04 | 361642 |
| 1728340800 | 45.96 | -1.07 | -2.28 | 46.96 | 46.96 | 45.57 | 522150 |
| 1728081600 | 47.03 | 1.35 | 2.96 | 46.63 | 47.04 | 46.4 | 526312 |
| 1727995200 | 45.68 | -0.62 | -1.34 | 46.04 | 46.15 | 45.17 | 478585 |
| 1727908800 | 46.3 | 0.52 | 1.14 | 45.61 | 46.31 | 45.26 | 612939 |
| 1727822400 | 45.78 | -0.3 | -0.65 | 45.99 | 46.35 | 45.11 | 848474 |
| 1727735520 | 46.08 | -0.51 | -1.09 | 46.34 | 46.34 | 45.71 | 941443 |
| 1727476800 | 46.59 | 0.65 | 1.41 | 46.47 | 47.01 | 46.24 | 851991 |
| 1727390400 | 45.94 | 0.43 | 0.94 | 44.64 | 46.035 | 44.2299 | 790267 |
| 1727304000 | 45.51 | -0.4 | -0.87 | 46 | 46.0983 | 45.31 | 753654 |
| 1727217600 | 45.91 | 0.89 | 1.98 | 45.47 | 45.94 | 45.22 | 768317 |
| 1727131200 | 45.02 | 0.52 | 1.17 | 44.34 | 45.295 | 44.1 | 998723 |
| 1726872000 | 44.5 | 0.31 | 0.70 | 44.04 | 44.53 | 43.64 | 1589321 |
| 1726785600 | 44.19 | 1.52 | 3.56 | 43.89 | 44.53 | 43.475 | 1033244 |
| 1726699200 | 42.67 | 0.04 | 0.09 | 42.576 | 43.26 | 42.2 | 890197 |
| 1726612800 | 42.63 | 0.61 | 1.45 | 42.49 | 43.14 | 42.27 | 924972 |
| 1726526400 | 42.02 | -0.41 | -0.97 | 42.7 | 42.95 | 41.97 | 601979 |
| 1726267200 | 42.43 | 0.14 | 0.33 | 42.13 | 42.91 | 42.12 | 562739 |
| 1726180800 | 42.29 | 0.56 | 1.34 | 41.86 | 42.38 | 41.82 | 663697 |
| 1726094400 | 41.73 | 0.41 | 0.99 | 41.18 | 41.895 | 40.61 | 764235 |
| 1726008000 | 41.32 | -1.05 | -2.48 | 41.84 | 41.92 | 40.981 | 814984 |
| 1725921600 | 42.37 | -0.33 | -0.77 | 42.78 | 42.91 | 42.29 | 565637 |
| 1725662400 | 42.7 | -0.79 | -1.82 | 43.745 | 44.02 | 42.5 | 565696 |
| 1725576000 | 43.49 | 0 | 0.00 | 43.835 | 43.98 | 42.94 | 630548 |
| 1725489600 | 43.49 | -0.48 | -1.09 | 43.72 | 43.98 | 43.2401 | 453569 |
| 1725403200 | 43.97 | -0.29 | -0.66 | 44.04 | 44.71 | 43.83 | 714428 |
| 1725057600 | 44.26 | 0.42 | 0.96 | 44.17 | 44.395 | 43.76 | 635194 |
| 1724971200 | 43.84 | 0.26 | 0.60 | 43.99 | 44.08 | 43.44 | 432484 |
| 1724884800 | 43.58 | -0.08 | -0.18 | 43.36 | 43.79 | 43.27 | 443381 |
| 1724798400 | 43.66 | 0.12 | 0.28 | 43.38 | 43.82 | 43.12 | 374837 |
| 1724712000 | 43.54 | -0.47 | -1.07 | 44.38 | 44.74 | 43.53 | 375428 |
| 1724452800 | 44.01 | 1.34 | 3.14 | 43 | 44.065 | 42.89 | 383657 |
| 1724366400 | 42.67 | -0.3 | -0.70 | 43.07 | 43.18 | 42.56 | 467907 |
| 1724280000 | 42.97 | 0.67 | 1.58 | 42.78 | 43.035 | 42.33 | 480164 |
| 1724193600 | 42.3 | -1.2 | -2.76 | 43.31 | 43.31 | 42.23 | 442647 |
| 1724107200 | 43.5 | 0.49 | 1.14 | 43.18 | 43.55 | 42.76 | 759782 |
| 1723848000 | 43.01 | 0.26 | 0.61 | 42.6 | 43.03 | 42.41 | 478485 |
| 1723761600 | 42.75 | 0.65 | 1.54 | 43.09 | 43.45 | 42.73 | 573785 |
| 1723675200 | 42.1 | 0.07 | 0.17 | 42.3 | 42.5 | 41.8 | 412161 |
| 1723588800 | 42.03 | 0.9 | 2.19 | 41.32 | 42.03 | 41.15 | 466929 |
| 1723502400 | 41.13 | -0.32 | -0.77 | 41.72 | 41.85 | 41 | 601893 |
| 1723243200 | 41.45 | 0.56 | 1.37 | 40.9 | 41.73 | 40.66 | 609125 |
| 1723156800 | 40.89 | -0.37 | -0.90 | 41.56 | 41.56 | 40.2 | 1084366 |
| 1723070400 | 41.26 | -0.17 | -0.41 | 42.11 | 42.11 | 40.74 | 479822 |
| 1722984000 | 41.43 | 0.88 | 2.17 | 40.68 | 42.06 | 40.41 | 549766 |
| 1722897600 | 40.55 | -1.95 | -4.59 | 40.32 | 41.215 | 39.9101 | 601236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
