TNL(TNL)
TNL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $62.55 | $62.87 | $62.17 | $62.62 | 571,700 |
| 10/8/2026 | $61.98 | $63.41 | $61.98 | $62.61 | 673,138 |
| 10/7/2026 | $62.14 | $63.06 | $61.93 | $62.90 | 749,935 |
| 10/6/2026 | $62.40 | $63.29 | $62.07 | $62.82 | 641,039 |
| 10/5/2026 | $63.01 | $63.21 | $61.65 | $61.72 | 801,000 |
| 10/2/2026 | $63.67 | $63.90 | $62.55 | $62.92 | 555,001 |
| 10/1/2026 | $61.71 | $63.04 | $60.98 | $62.96 | 832,109 |
| 9/30/2026 | $64.08 | $64.08 | $61.82 | $61.87 | 744,227 |
| 9/29/2026 | $64.40 | $64.98 | $63.51 | $63.98 | 588,500 |
| 9/28/2026 | $63.16 | $64.38 | $62.83 | $63.87 | 708,100 |
| 9/25/2026 | $63.08 | $64.09 | $62.50 | $63.66 | 506,400 |
| 9/24/2026 | $62.47 | $63.83 | $61.88 | $62.83 | 801,500 |
| 9/23/2026 | $63.23 | $63.51 | $62.13 | $63.09 | 599,601 |
| 9/22/2026 | $65.40 | $65.40 | $62.19 | $62.87 | 985,300 |
| 9/21/2026 | $63.84 | $63.88 | $62.88 | $63.04 | 580,700 |
| 9/18/2026 | $63.72 | $63.78 | $62.78 | $63.15 | 1.46M |
| 9/17/2026 | $65.53 | $65.53 | $63.73 | $63.74 | 527,600 |
| 9/16/2026 | $65.21 | $65.93 | $63.51 | $64.42 | 796,420 |
| 9/15/2026 | $66.95 | $66.95 | $64.90 | $65.40 | 744,200 |
| 9/14/2026 | $66.18 | $66.46 | $65.01 | $66.19 | 928,603 |
| 9/11/2026 | $66.58 | $67.01 | $65.94 | $66.74 | 718,218 |
| 9/10/2026 | $64.60 | $65.84 | $64.40 | $65.36 | 905,337 |
| 9/9/2026 | $64.67 | $64.94 | $64.07 | $64.70 | 670,537 |
| 9/8/2026 | $65.89 | $66.13 | $64.77 | $64.81 | 576,338 |
| 9/4/2026 | $65.70 | $66.95 | $65.70 | $66.33 | 491,612 |
| 9/3/2026 | $67.39 | $67.39 | $65.84 | $66.40 | 711,022 |
| 9/2/2026 | $67.18 | $68.62 | $66.84 | $67.22 | 509,235 |
| 9/1/2026 | $68.21 | $68.21 | $65.81 | $66.16 | 678,900 |
| 8/31/2026 | $70.59 | $70.59 | $68.57 | $68.76 | 696,187 |
| 8/28/2026 | $72.32 | $72.66 | $71.19 | $71.21 | 353,500 |
| 8/27/2026 | $73.17 | $73.68 | $71.63 | $71.69 | 367,200 |
| 8/26/2026 | $74.27 | $74.49 | $73.54 | $73.57 | 465,100 |
| 8/25/2026 | $73.74 | $73.99 | $72.46 | $73.67 | 444,510 |
| 8/24/2026 | $72.48 | $73.22 | $71.14 | $73.12 | 766,823 |
| 8/21/2026 | $71.30 | $72.55 | $71.11 | $71.69 | 455,600 |
| 8/20/2026 | $72.18 | $72.60 | $70.37 | $70.74 | 858,558 |
| 8/19/2026 | $72.23 | $73.85 | $72.23 | $72.99 | 772,447 |
| 8/18/2026 | $75.20 | $75.21 | $72.17 | $72.26 | 1.13M |
| 8/17/2026 | $75.00 | $75.34 | $73.66 | $73.69 | 515,616 |
| 8/14/2026 | $74.62 | $75.65 | $74.21 | $75.49 | 385,653 |
| 8/13/2026 | $75.26 | $75.26 | $74.32 | $74.79 | 392,300 |
| 8/12/2026 | $74.21 | $74.94 | $73.61 | $74.68 | 405,141 |
| 8/11/2026 | $73.45 | $74.32 | $73.34 | $73.82 | 636,533 |
| 8/10/2026 | $75.86 | $76.27 | $72.96 | $73.40 | 697,200 |
| 8/7/2026 | $76.89 | $77.48 | $76.04 | $76.70 | 495,200 |
| 8/6/2026 | $78.11 | $79.00 | $77.17 | $77.33 | 797,928 |
| 8/5/2026 | $78.56 | $79.49 | $77.83 | $77.90 | 632,502 |
| 8/4/2026 | $77.50 | $78.22 | $77.01 | $78.06 | 802,200 |
| 8/3/2026 | $77.96 | $78.91 | $76.45 | $77.04 | 944,010 |
| 7/31/2026 | $74.94 | $76.02 | $74.78 | $76.02 | 766,200 |
| 7/30/2026 | $78.17 | $78.17 | $74.10 | $75.17 | 1.22M |
| 7/29/2026 | $77.15 | $78.57 | $76.85 | $77.71 | 1.06M |
| 7/28/2026 | $76.36 | $78.53 | $76.13 | $78.45 | 881,600 |
| 7/27/2026 | $74.84 | $76.45 | $74.84 | $76.31 | 863,107 |
| 7/24/2026 | $73.52 | $74.85 | $72.71 | $74.05 | 864,302 |
| 7/23/2026 | $75.00 | $75.61 | $73.09 | $73.45 | 1.39M |
| 7/22/2026 | $74.69 | $76.65 | $72.67 | $75.60 | 1.82M |
| 7/21/2026 | $73.18 | $73.82 | $72.32 | $73.35 | 1.09M |
| 7/20/2026 | $73.88 | $74.19 | $72.24 | $72.56 | 918,936 |
| 7/17/2026 | $75.24 | $76.07 | $72.77 | $73.27 | 687,833 |
| 7/16/2026 | $74.89 | $76.02 | $74.47 | $75.48 | 699,500 |
| 7/15/2026 | $74.61 | $76.37 | $74.21 | $74.91 | 819,200 |
| 7/14/2026 | $73.00 | $73.88 | $72.79 | $73.23 | 636,700 |
| 7/13/2026 | $74.43 | $74.97 | $72.43 | $73.06 | 611,844 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
