10 former rectories and vicarages for sale

Many are spacious and full of character and charm

Travel + Leisure Co. (TNL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.15

+0.16

(+0.43%)

As of 09:45AM EST. Market open.

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	37.17	38.29	38.06	38.15	38.15	7,232
07 Dec 2023	37.17	38.01	37.17	37.99	37.99	548,400
06 Dec 2023	36.69	37.53	36.47	37.15	37.15	627,600
05 Dec 2023	37.20	37.20	36.09	36.28	36.28	531,800
04 Dec 2023	37.72	38.92	37.29	37.41	37.41	873,700
01 Dec 2023	35.72	37.84	35.41	37.79	37.79	891,800
30 Nov 2023	36.15	36.29	35.51	35.64	35.64	1,065,000
29 Nov 2023	37.37	37.37	36.03	36.09	36.09	895,300
28 Nov 2023	37.18	37.23	36.76	36.93	36.93	811,700
27 Nov 2023	37.31	37.65	37.19	37.23	37.23	653,300
24 Nov 2023	37.55	37.90	37.25	37.42	37.42	363,800
22 Nov 2023	37.16	37.84	37.16	37.64	37.64	383,700
21 Nov 2023	36.88	37.12	36.57	36.93	36.93	425,600
20 Nov 2023	37.40	37.58	37.09	37.20	37.20	1,057,700
17 Nov 2023	37.07	37.53	36.30	37.38	37.38	702,200
16 Nov 2023	37.73	38.07	37.00	37.31	37.31	837,600
15 Nov 2023	37.06	38.46	36.66	38.18	38.18	1,072,800
14 Nov 2023	35.66	36.90	35.66	36.90	36.90	874,600
13 Nov 2023	34.39	34.55	34.12	34.27	34.27	514,500
10 Nov 2023	34.52	34.78	34.31	34.77	34.77	547,800
09 Nov 2023	35.61	35.62	34.43	34.48	34.48	690,000
08 Nov 2023	36.00	36.46	35.46	35.48	35.48	645,800
07 Nov 2023	35.02	36.09	34.76	36.01	36.01	866,200
06 Nov 2023	35.56	35.76	34.67	35.00	35.00	961,500
03 Nov 2023	34.18	35.67	34.13	35.45	35.45	1,062,600
02 Nov 2023	33.91	34.22	32.74	33.58	33.58	1,089,200
01 Nov 2023	34.03	34.03	33.07	33.56	33.56	586,600
31 Oct 2023	33.51	34.17	33.40	34.03	34.03	1,041,200
30 Oct 2023	33.02	33.98	32.89	33.59	33.59	1,079,200
27 Oct 2023	32.75	33.16	32.27	32.52	32.52	822,600
26 Oct 2023	32.83	33.50	32.46	32.81	32.81	973,600
25 Oct 2023	32.35	33.75	32.10	32.78	32.78	1,171,100
24 Oct 2023	33.64	33.93	33.21	33.39	33.39	779,100
23 Oct 2023	33.49	33.88	33.09	33.13	33.13	1,220,400
20 Oct 2023	33.65	34.00	33.27	33.65	33.65	607,300
19 Oct 2023	34.62	34.77	33.52	33.63	33.63	613,400
18 Oct 2023	34.35	34.92	34.12	34.54	34.54	681,900
17 Oct 2023	34.45	35.69	34.45	34.77	34.77	915,400
16 Oct 2023	33.80	34.54	33.79	34.20	34.20	563,200
13 Oct 2023	33.83	34.17	33.17	33.29	33.29	536,700
12 Oct 2023	34.66	34.72	33.72	33.96	33.96	706,100
11 Oct 2023	35.03	35.47	34.61	34.81	34.81	776,500
10 Oct 2023	34.17	35.41	34.17	35.02	35.02	771,600
09 Oct 2023	33.79	34.16	33.11	33.84	33.84	701,300
06 Oct 2023	33.40	34.54	33.40	34.13	34.13	1,007,600
05 Oct 2023	34.63	34.73	33.58	33.63	33.63	832,300
04 Oct 2023	34.65	35.11	34.18	34.85	34.85	680,700
03 Oct 2023	35.77	36.00	34.13	34.48	34.48	884,800
02 Oct 2023	36.66	36.73	35.89	35.92	35.92	533,700
29 Sept 2023	37.06	37.30	36.37	36.73	36.73	542,200
28 Sept 2023	35.74	37.07	35.62	36.96	36.96	674,500
27 Sept 2023	35.80	36.25	35.29	35.71	35.71	663,300
26 Sept 2023	36.06	36.52	35.67	35.78	35.78	825,400
25 Sept 2023	36.24	36.54	36.00	36.26	36.26	420,900
22 Sept 2023	37.03	37.27	36.48	36.56	36.56	547,100
21 Sept 2023	37.35	37.47	36.72	36.74	36.74	476,900
20 Sept 2023	37.80	38.32	37.69	37.69	37.69	470,900
19 Sept 2023	37.86	38.23	37.38	37.68	37.68	541,000
18 Sept 2023	38.42	38.45	37.94	37.95	37.95	533,000
15 Sept 2023	38.95	39.16	38.28	38.53	38.53	1,434,800
14 Sept 2023	38.00	39.15	37.69	39.12	39.12	619,200
14 Sept 2023	0.45 Dividend
13 Sept 2023	38.49	38.73	37.94	38.08	37.63	828,800
12 Sept 2023	38.29	38.80	38.12	38.67	38.21	479,600
11 Sept 2023	39.61	39.71	38.24	38.50	38.05	460,300
08 Sept 2023	38.62	39.45	38.32	39.25	38.79	522,200
07 Sept 2023	39.09	39.16	38.12	38.35	37.90	814,800
06 Sept 2023	39.08	39.76	38.86	39.35	38.88	513,200
05 Sept 2023	41.07	41.17	39.09	39.32	38.86	648,200
01 Sept 2023	40.54	41.53	40.54	41.45	40.96	423,200
31 Aug 2023	40.93	41.17	40.17	40.20	39.72	330,700
30 Aug 2023	41.13	41.44	40.81	40.85	40.37	381,500
29 Aug 2023	40.18	41.34	40.05	41.29	40.80	283,500
28 Aug 2023	39.87	40.66	39.87	40.31	39.83	405,000
25 Aug 2023	39.95	40.21	39.61	39.79	39.32	332,100
24 Aug 2023	39.53	40.32	39.30	39.80	39.33	424,100
23 Aug 2023	39.46	39.99	39.26	39.84	39.37	298,400
22 Aug 2023	39.36	39.80	39.12	39.56	39.09	372,400
21 Aug 2023	39.93	40.24	38.97	39.13	38.67	670,400
18 Aug 2023	39.40	40.11	39.32	39.93	39.46	355,400
17 Aug 2023	40.42	40.52	39.57	39.73	39.26	338,000
16 Aug 2023	40.97	41.48	40.20	40.25	39.77	549,800
15 Aug 2023	41.31	41.59	41.02	41.16	40.67	430,300
14 Aug 2023	41.00	41.57	40.69	41.55	41.06	457,500
11 Aug 2023	41.14	41.42	40.92	41.15	40.66	531,000
10 Aug 2023	41.95	42.19	41.01	41.11	40.62	539,900
09 Aug 2023	40.98	41.71	40.98	41.65	41.16	551,600
08 Aug 2023	39.94	40.79	39.59	40.78	40.30	534,200
07 Aug 2023	39.60	40.75	39.48	40.55	40.07	663,700
04 Aug 2023	39.69	39.90	38.99	39.20	38.74	748,000
03 Aug 2023	40.27	40.55	38.71	39.42	38.95	1,246,200
02 Aug 2023	40.09	41.09	40.06	40.89	40.41	852,800
01 Aug 2023	40.26	40.77	39.90	40.70	40.22	706,200
31 Jul 2023	40.11	40.75	40.11	40.73	40.25	712,800
28 Jul 2023	40.09	40.27	39.71	40.07	39.60	974,100
27 Jul 2023	39.31	40.66	39.21	39.71	39.24	1,181,400
26 Jul 2023	39.52	41.21	38.19	39.07	38.61	2,233,800
25 Jul 2023	41.19	41.51	40.85	41.26	40.77	877,000
24 Jul 2023	42.17	42.32	41.08	41.44	40.95	666,600
21 Jul 2023	42.62	42.79	42.12	42.23	41.73	662,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,554.79+41.07(+0.55%)

FTSE 25018,683.70+64.96(+0.35%)

AIM723.16+2.30(+0.32%)

GBP/EUR1.1650-0.0008(-0.07%)

GBP/USD1.2524-0.0069(-0.55%)

Bitcoin GBP35,052.08+405.93(+1.17%)

10 former rectories and vicarages for sale

Travel + Leisure Co. (TNL)

FTSE 100
7,554.79
+41.07(+0.55%)

FTSE 250
18,683.70
+64.96(+0.35%)

AIM
723.16
+2.30(+0.32%)

GBP/EUR
1.1650
-0.0008(-0.07%)

GBP/USD
1.2524
-0.0069(-0.55%)

Bitcoin GBP
35,052.08
+405.93(+1.17%)