Travel Leisure Co. - Price History
Monthly price history for TNL (Travel Leisure Co.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $47.33 | $47.33 |
| March 2024 | $48.96 | $48.96 |
| February 2024 | $44.21 | $44.69 |
| January 2024 | $39.99 | $40.42 |
| December 2023 | $38.67 | $39.09 |
| November 2023 | $34.85 | $35.64 |
| October 2023 | $33.27 | $34.03 |
| September 2023 | $35.91 | $36.73 |
| August 2023 | $38.84 | $40.20 |
| July 2023 | $39.35 | $40.73 |
| June 2023 | $38.98 | $40.34 |
| May 2023 | $34.86 | $36.47 |
| April 2023 | $36.58 | $38.27 |
| March 2023 | $37.47 | $39.20 |
| February 2023 | $39.61 | $41.95 |
| January 2023 | $40.01 | $42.37 |
| December 2022 | $34.37 | $36.40 |
| November 2022 | $36.32 | $38.87 |
| October 2022 | $35.49 | $37.98 |
| September 2022 | $31.88 | $34.12 |
| August 2022 | $39.24 | $42.40 |
| July 2022 | $39.90 | $43.11 |
| June 2022 | $35.93 | $38.82 |
| May 2022 | $46.87 | $51.11 |
| April 2022 | $50.88 | $55.48 |
| March 2022 | $53.13 | $57.94 |
| February 2022 | $51.02 | $56.05 |
| January 2022 | $51.70 | $56.80 |
| December 2021 | $50.30 | $55.27 |
| November 2021 | $44.48 | $49.22 |
| October 2021 | $49.11 | $54.34 |
| September 2021 | $49.28 | $54.53 |
| August 2021 | $49.22 | $54.76 |
| July 2021 | $46.56 | $51.80 |
| June 2021 | $53.44 | $59.45 |
| May 2021 | $58.29 | $65.15 |
| April 2021 | $57.73 | $64.53 |
| March 2021 | $54.72 | $61.16 |
| February 2021 | $53.80 | $60.43 |
| January 2021 | $39.39 | $44.24 |
| December 2020 | $39.94 | $44.86 |
| November 2020 | $37.19 | $42.06 |
| October 2020 | $28.85 | $32.63 |
| September 2020 | $27.20 | $30.76 |
| August 2020 | $25.39 | $28.99 |
| July 2020 | $23.30 | $26.60 |
| June 2020 | $24.68 | $28.18 |
| May 2020 | $27.40 | $31.80 |
| April 2020 | $22.03 | $25.57 |
| March 2020 | $18.70 | $21.70 |
| February 2020 | $33.73 | $39.90 |
| January 2020 | $41.02 | $48.53 |
| December 2019 | $43.70 | $51.69 |
| November 2019 | $40.62 | $48.50 |
| October 2019 | $38.88 | $46.41 |
| September 2019 | $38.55 | $46.02 |
| August 2019 | $36.80 | $44.34 |
| July 2019 | $39.06 | $47.06 |
| June 2019 | $36.43 | $43.90 |
| May 2019 | $32.67 | $39.78 |
| April 2019 | $35.77 | $43.56 |
| March 2019 | $33.25 | $40.49 |
| February 2019 | $36.58 | $45.03 |
| January 2019 | $34.23 | $42.14 |
| December 2018 | $29.11 | $35.84 |
| November 2018 | $33.32 | $41.47 |
| October 2018 | $28.83 | $35.88 |
| September 2018 | $34.84 | $43.36 |
| August 2018 | $35.16 | $44.20 |
| July 2018 | $36.68 | $46.12 |
| June 2018 | $35.21 | $44.27 |
| May 2018 | $38.60 | $108.40 |
| April 2018 | $40.65 | $114.17 |
| March 2018 | $40.73 | $114.39 |
| February 2018 | $40.98 | $115.74 |
| January 2018 | $43.93 | $124.09 |
| December 2017 | $41.01 | $115.83 |
| November 2017 | $39.78 | $112.35 |
| October 2017 | $37.62 | $106.81 |
| September 2017 | $37.11 | $105.37 |
| August 2017 | $35.09 | $99.64 |
| July 2017 | $36.53 | $104.33 |
| June 2017 | $35.14 | $100.38 |
| May 2017 | $35.34 | $100.96 |
| April 2017 | $33.16 | $95.28 |
| March 2017 | $29.32 | $84.26 |
| February 2017 | $28.76 | $83.21 |
| January 2017 | $27.31 | $79.03 |
| December 2016 | $26.38 | $76.34 |
| November 2016 | $24.87 | $71.96 |
| October 2016 | $22.59 | $65.82 |
| September 2016 | $23.10 | $67.31 |
| August 2016 | $24.29 | $70.76 |
| July 2016 | $24.20 | $71 |
| June 2016 | $24.27 | $71.20 |
| May 2016 | $22.96 | $67.37 |
| April 2016 | $23.99 | $70.92 |
| March 2016 | $25.85 | $76.40 |
| February 2016 | $24.47 | $72.81 |
| January 2016 | $21.80 | $64.88 |
| December 2015 | $24.40 | $72.62 |
| November 2015 | $25.50 | $75.89 |
| October 2015 | $27.18 | $81.32 |
| September 2015 | $24.02 | $71.88 |
| August 2015 | $25.55 | $76.45 |
| July 2015 | $27.41 | $82.49 |
| June 2015 | $27.21 | $81.88 |
| May 2015 | $28.20 | $84.88 |
| April 2015 | $28.23 | $85.37 |
| March 2015 | $29.90 | $90.44 |
| February 2015 | $30.09 | $91.45 |
| January 2015 | $27.56 | $83.76 |
| December 2014 | $28.21 | $85.73 |
| November 2014 | $27.42 | $83.33 |
| October 2014 | $25.44 | $77.64 |
| September 2014 | $26.62 | $81.23 |
| August 2014 | $26.51 | $80.91 |
| July 2014 | $24.64 | $75.52 |
| June 2014 | $24.69 | $75.69 |
| May 2014 | $24.11 | $73.90 |
| April 2014 | $23.15 | $71.32 |
| March 2014 | $23.77 | $73.20 |
| February 2014 | $23.54 | $72.86 |
| January 2014 | $22.92 | $70.92 |
| December 2013 | $23.80 | $73.66 |
| November 2013 | $23.16 | $71.68 |
| October 2013 | $21.36 | $66.38 |
| September 2013 | $19.61 | $60.95 |
| August 2013 | $19.10 | $59.34 |
| July 2013 | $19.94 | $62.28 |
| June 2013 | $18.32 | $57.21 |
| May 2013 | $18.60 | $58.10 |
| April 2013 | $19.14 | $60.06 |
| March 2013 | $20.54 | $64.46 |
| February 2013 | $19.10 | $60.22 |
| January 2013 | $17.69 | $55.77 |
| December 2012 | $16.87 | $53.19 |
| November 2012 | $15.57 | $49.07 |
| October 2012 | $15.91 | $50.38 |
| September 2012 | $16.56 | $52.46 |
| August 2012 | $16.46 | $52.12 |
| July 2012 | $16.36 | $52.03 |
| June 2012 | $16.57 | $52.72 |
| May 2012 | $15.65 | $49.78 |
| April 2012 | $15.74 | $50.32 |
| March 2012 | $14.54 | $46.49 |
| February 2012 | $13.69 | $43.98 |
| January 2012 | $12.37 | $39.75 |
| December 2011 | $11.77 | $37.82 |
| November 2011 | $11.03 | $35.44 |
| October 2011 | $10.43 | $33.66 |
| September 2011 | $8.83 | $28.50 |
| August 2011 | $10.06 | $32.47 |
| July 2011 | $10.66 | $34.58 |
| June 2011 | $10.37 | $33.64 |
| May 2011 | $10.72 | $34.80 |
| April 2011 | $10.62 | $34.60 |
| March 2011 | $9.76 | $31.80 |
| February 2011 | $9.55 | $31.27 |
| January 2011 | $8.59 | $28.12 |
| December 2010 | $9.14 | $29.95 |
| November 2010 | $8.78 | $28.74 |
| October 2010 | $8.74 | $28.74 |
| September 2010 | $8.35 | $27.46 |
| August 2010 | $7.05 | $23.18 |
| July 2010 | $7.72 | $25.52 |
| June 2010 | $6.09 | $20.13 |
| May 2010 | $7.14 | $23.59 |
| April 2010 | $8.07 | $26.80 |
| March 2010 | $7.74 | $25.72 |
| February 2010 | $6.88 | $22.98 |
| January 2010 | $6.28 | $20.98 |
| December 2009 | $6.04 | $20.16 |
| November 2009 | $5.56 | $18.56 |
| October 2009 | $5.09 | $17.04 |
| September 2009 | $4.87 | $16.31 |
| August 2009 | $4.52 | $15.14 |
| July 2009 | $4.16 | $13.94 |
| June 2009 | $3.61 | $12.12 |
| May 2009 | $3.51 | $11.79 |
| April 2009 | $3.47 | $11.68 |
| March 2009 | $1.25 | $4.20 |
| February 2009 | $1.10 | $3.69 |
| January 2009 | $1.80 | $6.13 |
| December 2008 | $1.92 | $6.55 |
| November 2008 | $1.40 | $4.78 |
| October 2008 | $2.37 | $8.19 |
| September 2008 | $4.55 | $15.70 |
| August 2008 | $5.58 | $19.27 |
| July 2008 | $5.18 | $17.93 |
| June 2008 | $5.17 | $17.90 |
| May 2008 | $6.32 | $21.87 |
| April 2008 | $6.19 | $21.47 |
| March 2008 | $5.96 | $20.67 |
| February 2008 | $6.38 | $22.16 |
| January 2008 | $6.78 | $23.55 |
| December 2007 | $6.78 | $23.55 |
| November 2007 | $8.39 | $29.16 |
| October 2007 | $9.43 | $32.82 |
| September 2007 | $9.41 | $32.75 |
| August 2007 | $9.17 | $31.89 |
| July 2007 | $9.66 | $33.64 |
| June 2007 | $10.41 | $36.25 |
| May 2007 | $10.68 | $37.19 |
| April 2007 | $9.93 | $34.59 |
| March 2007 | $9.80 | $34.14 |
| February 2007 | $10.10 | $35.19 |
| January 2007 | $8.95 | $31.19 |
| December 2006 | $9.19 | $32.01 |
| November 2006 | $9.11 | $31.73 |
| October 2006 | $8.47 | $29.49 |
| September 2006 | $8.03 | $27.96 |
| August 2006 | $8.40 | $29.25 |
| July 2006 | $9.60 | $33.44 |
TNL
Price: $45.77
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.33%
Payout Ratio: 43.76%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 5.21 USD
P/E Ratio: 9.23
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Travel Services
Volume: 460900
Market Capitalization: 3.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: -1.89%
DGR5: 11.91%
DGR10: 18.18%