WHAT A BIG BLACKBERRY WIN CAN TELL YOU ABOUT INVESTING

"I want to emphasize this kind of win is extremely rare," says a portfolio manager

Travel + Leisure Co. (TNL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

36.56

-0.18

(-0.49%)

At close: 04:00PM EDT

36.40

-0.16

(-0.44%)

After hours:

06:44PM EDT

Time Period:

Sept 24, 2022 - Sept 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 22, 2023	37.03	37.26	36.48	36.56	36.56	547,069
Sept 21, 2023	37.35	37.47	36.72	36.74	36.74	476,900
Sept 20, 2023	37.80	38.32	37.69	37.69	37.69	470,900
Sept 19, 2023	37.86	38.23	37.38	37.68	37.68	541,000
Sept 18, 2023	38.42	38.45	37.94	37.95	37.95	533,000
Sept 15, 2023	38.95	39.16	38.28	38.53	38.53	1,434,800
Sept 14, 2023	38.00	39.15	37.69	39.12	39.12	619,200
Sept 14, 2023	0.45 Dividend
Sept 13, 2023	38.49	38.73	37.94	38.08	37.63	828,800
Sept 12, 2023	38.29	38.80	38.12	38.67	38.21	479,600
Sept 11, 2023	39.61	39.71	38.24	38.50	38.05	460,300
Sept 08, 2023	38.62	39.45	38.32	39.25	38.79	522,200
Sept 07, 2023	39.09	39.16	38.12	38.35	37.90	814,800
Sept 06, 2023	39.08	39.76	38.86	39.35	38.88	513,200
Sept 05, 2023	41.07	41.17	39.09	39.32	38.86	648,200
Sept 01, 2023	40.54	41.53	40.54	41.45	40.96	423,200
Aug 31, 2023	40.93	41.17	40.17	40.20	39.72	330,700
Aug 30, 2023	41.13	41.44	40.81	40.85	40.37	381,500
Aug 29, 2023	40.18	41.34	40.05	41.29	40.80	283,500
Aug 28, 2023	39.87	40.66	39.87	40.31	39.83	405,000
Aug 25, 2023	39.95	40.21	39.61	39.79	39.32	332,100
Aug 24, 2023	39.53	40.32	39.30	39.80	39.33	424,100
Aug 23, 2023	39.46	39.99	39.26	39.84	39.37	298,400
Aug 22, 2023	39.36	39.80	39.12	39.56	39.09	372,400
Aug 21, 2023	39.93	40.24	38.97	39.13	38.67	670,400
Aug 18, 2023	39.40	40.11	39.32	39.93	39.46	355,400
Aug 17, 2023	40.42	40.52	39.57	39.73	39.26	338,000
Aug 16, 2023	40.97	41.48	40.20	40.25	39.77	549,800
Aug 15, 2023	41.31	41.59	41.02	41.16	40.67	430,300
Aug 14, 2023	41.00	41.57	40.69	41.55	41.06	457,500
Aug 11, 2023	41.14	41.42	40.92	41.15	40.66	531,000
Aug 10, 2023	41.95	42.19	41.01	41.11	40.62	539,900
Aug 09, 2023	40.98	41.71	40.98	41.65	41.16	551,600
Aug 08, 2023	39.94	40.79	39.59	40.78	40.30	534,200
Aug 07, 2023	39.60	40.75	39.48	40.55	40.07	663,700
Aug 04, 2023	39.69	39.90	38.99	39.20	38.74	748,000
Aug 03, 2023	40.27	40.55	38.71	39.42	38.95	1,246,200
Aug 02, 2023	40.09	41.09	40.06	40.89	40.41	852,800
Aug 01, 2023	40.26	40.77	39.90	40.70	40.22	706,200
Jul 31, 2023	40.11	40.75	40.11	40.73	40.25	712,800
Jul 28, 2023	40.09	40.27	39.71	40.07	39.60	974,100
Jul 27, 2023	39.31	40.66	39.21	39.71	39.24	1,181,400
Jul 26, 2023	39.52	41.21	38.19	39.07	38.61	2,233,800
Jul 25, 2023	41.19	41.51	40.85	41.26	40.77	877,000
Jul 24, 2023	42.17	42.32	41.08	41.44	40.95	666,600
Jul 21, 2023	42.62	42.79	42.12	42.23	41.73	662,800
Jul 20, 2023	43.18	43.18	42.49	42.49	41.99	647,900
Jul 19, 2023	43.36	43.65	42.97	43.23	42.72	743,800
Jul 18, 2023	41.97	43.40	41.87	43.39	42.88	959,900
Jul 17, 2023	41.41	42.05	41.34	41.99	41.49	677,100
Jul 14, 2023	43.17	43.17	41.43	41.82	41.33	818,300
Jul 13, 2023	43.21	43.45	42.89	43.14	42.63	504,000
Jul 12, 2023	43.51	43.83	42.72	42.82	42.31	767,900
Jul 11, 2023	41.79	42.82	41.78	42.81	42.30	698,100
Jul 10, 2023	41.17	42.18	41.17	41.60	41.11	784,300
Jul 07, 2023	40.19	41.70	40.17	41.17	40.68	881,400
Jul 06, 2023	39.47	40.12	39.03	40.08	39.61	615,700
Jul 05, 2023	40.01	40.22	39.41	39.90	39.43	691,100
Jul 03, 2023	40.10	40.77	40.10	40.33	39.85	328,200
Jun 30, 2023	40.90	41.02	40.22	40.34	39.86	704,900
Jun 29, 2023	39.58	40.60	39.58	40.58	40.10	454,000
Jun 28, 2023	39.25	39.77	38.98	39.67	39.20	539,000
Jun 27, 2023	38.44	39.32	37.84	39.27	38.81	463,400
Jun 26, 2023	38.13	39.00	38.10	38.34	37.89	529,700
Jun 23, 2023	38.87	39.02	38.04	38.40	37.95	1,304,200
Jun 22, 2023	40.19	40.33	39.56	39.63	39.16	534,500
Jun 21, 2023	40.58	40.70	40.22	40.22	39.74	631,500
Jun 20, 2023	41.13	41.13	40.15	40.59	40.11	571,100
Jun 16, 2023	41.83	41.83	40.76	41.19	40.70	1,860,300
Jun 15, 2023	41.31	41.71	40.87	41.61	41.12	574,900
Jun 14, 2023	42.24	42.56	41.46	41.67	41.18	875,600
Jun 14, 2023	0.45 Dividend
Jun 13, 2023	42.11	42.44	41.67	42.32	41.38	653,700
Jun 12, 2023	41.25	42.10	40.89	41.91	40.97	785,600
Jun 09, 2023	40.62	41.13	40.43	40.90	39.99	594,600
Jun 08, 2023	40.56	40.84	40.02	40.74	39.83	612,900
Jun 07, 2023	41.10	41.74	40.57	40.63	39.72	933,000
Jun 06, 2023	39.48	40.95	39.33	40.87	39.96	802,100
Jun 05, 2023	38.81	39.54	38.50	39.45	38.57	661,700
Jun 02, 2023	38.23	39.54	38.13	39.41	38.53	641,300
Jun 01, 2023	36.73	37.76	36.23	37.55	36.71	657,500
May 31, 2023	36.85	37.00	35.68	36.47	35.66	929,400
May 30, 2023	38.03	38.27	36.94	36.98	36.15	487,500
May 26, 2023	37.36	38.17	37.21	37.93	37.08	636,700
May 25, 2023	37.10	37.49	36.83	37.36	36.53	913,600
May 24, 2023	36.66	37.11	36.49	36.89	36.07	1,029,700
May 23, 2023	36.42	37.14	35.95	36.99	36.16	1,297,800
May 22, 2023	36.77	37.14	36.28	36.35	35.54	1,042,400
May 19, 2023	38.05	38.31	36.78	36.80	35.98	749,700
May 18, 2023	37.02	38.04	36.86	37.97	37.12	762,300
May 17, 2023	36.42	37.79	36.39	37.18	36.35	721,000
May 16, 2023	36.16	36.45	35.60	36.07	35.26	825,400
May 15, 2023	35.39	36.10	35.23	36.07	35.26	776,200
May 12, 2023	35.83	36.07	35.18	35.40	34.61	528,600
May 11, 2023	35.39	35.87	35.24	35.80	35.00	586,800
May 10, 2023	36.75	37.05	35.30	35.73	34.93	634,500
May 09, 2023	35.67	36.53	35.39	36.50	35.69	646,300
May 08, 2023	36.34	36.65	35.59	35.84	35.04	712,100
May 05, 2023	35.99	36.25	35.52	35.93	35.13	591,600
May 04, 2023	36.67	36.73	34.93	35.08	34.30	636,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,779.97-11.63(-0.06%)

S&P 5004,320.06-9.94(-0.23%)

DOW33,963.84-106.56(-0.31%)

CAD/USD0.7415-0.0003(-0.04%)

CRUDE OIL90.29+0.26(+0.29%)

Bitcoin CAD35,302.46-553.59(-1.54%)

WHAT A BIG BLACKBERRY WIN CAN TELL YOU ABOUT INVESTING

Travel + Leisure Co. (TNL)

S&P/TSX
19,779.97
-11.63(-0.06%)

S&P 500
4,320.06
-9.94(-0.23%)

DOW
33,963.84
-106.56(-0.31%)

CAD/USD
0.7415
-0.0003(-0.04%)

CRUDE OIL
90.29
+0.26(+0.29%)

Bitcoin CAD
35,302.46
-553.59(-1.54%)