Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
69.66
-3.49 (-4.77%)
Mar 9, 2026, 3:05 PM EDT - Market open
Travel + Leisure Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.70 | 73.78 | 71.18 | 73.15 | 73.15 | -3.10% | 491,217 |
| Mar 5, 2026 | 74.58 | 75.68 | 73.74 | 75.49 | 75.49 | 0.72% | 638,429 |
| Mar 4, 2026 | 75.72 | 75.89 | 73.94 | 74.95 | 74.95 | 0.51% | 715,928 |
| Mar 3, 2026 | 71.41 | 75.13 | 71.20 | 74.57 | 74.57 | 2.01% | 543,537 |
| Mar 2, 2026 | 71.84 | 73.63 | 71.22 | 73.10 | 73.10 | -0.81% | 757,469 |
| Feb 27, 2026 | 75.64 | 75.80 | 73.20 | 73.70 | 73.70 | -4.52% | 684,442 |
| Feb 26, 2026 | 76.73 | 78.15 | 76.25 | 77.19 | 77.19 | 2.16% | 553,116 |
| Feb 25, 2026 | 75.59 | 75.63 | 73.94 | 75.56 | 75.56 | 0.76% | 435,977 |
| Feb 24, 2026 | 74.39 | 75.79 | 74.30 | 74.99 | 74.99 | 0.73% | 493,803 |
| Feb 23, 2026 | 75.88 | 75.88 | 72.56 | 74.45 | 74.45 | -2.27% | 727,259 |
| Feb 20, 2026 | 74.90 | 76.36 | 74.09 | 76.18 | 76.18 | 1.01% | 749,045 |
| Feb 19, 2026 | 75.96 | 76.78 | 74.35 | 75.42 | 75.42 | 0.04% | 872,024 |
| Feb 18, 2026 | 75.35 | 81.00 | 74.51 | 75.39 | 75.39 | 3.47% | 1,320,638 |
| Feb 17, 2026 | 71.29 | 72.97 | 71.29 | 72.86 | 72.86 | 2.85% | 767,160 |
| Feb 13, 2026 | 71.75 | 71.91 | 70.31 | 70.84 | 70.84 | -1.91% | 754,594 |
| Feb 12, 2026 | 73.15 | 74.86 | 71.02 | 72.22 | 72.22 | -0.11% | 832,664 |
| Feb 11, 2026 | 73.96 | 74.48 | 71.94 | 72.30 | 72.30 | -2.23% | 698,084 |
| Feb 10, 2026 | 73.42 | 74.75 | 73.42 | 73.95 | 73.95 | 1.26% | 526,672 |
| Feb 9, 2026 | 72.97 | 73.51 | 72.13 | 73.03 | 73.03 | -0.57% | 385,697 |
| Feb 6, 2026 | 71.38 | 73.65 | 71.27 | 73.45 | 73.45 | 3.26% | 676,309 |
| Feb 5, 2026 | 71.80 | 72.59 | 70.38 | 71.13 | 71.13 | -0.75% | 708,035 |
| Feb 4, 2026 | 71.25 | 73.33 | 70.86 | 71.67 | 71.67 | 1.50% | 550,815 |
| Feb 3, 2026 | 71.69 | 72.15 | 69.50 | 70.61 | 70.61 | -1.11% | 684,029 |
| Feb 2, 2026 | 69.64 | 71.71 | 69.28 | 71.40 | 71.40 | 2.67% | 547,619 |
| Jan 30, 2026 | 69.95 | 70.22 | 68.76 | 69.54 | 69.54 | -0.97% | 575,050 |
| Jan 29, 2026 | 70.20 | 70.43 | 68.94 | 70.22 | 70.22 | 0.92% | 644,509 |
| Jan 28, 2026 | 69.28 | 70.37 | 68.76 | 69.58 | 69.58 | 0.61% | 517,380 |
| Jan 27, 2026 | 70.22 | 70.65 | 69.02 | 69.16 | 69.16 | -1.33% | 503,950 |
| Jan 26, 2026 | 70.00 | 70.29 | 69.34 | 70.09 | 70.09 | 0.37% | 694,987 |
| Jan 23, 2026 | 71.65 | 71.99 | 69.75 | 69.83 | 69.83 | -2.93% | 573,176 |
| Jan 22, 2026 | 72.45 | 73.13 | 71.24 | 71.94 | 71.94 | 0.18% | 596,276 |
| Jan 21, 2026 | 70.64 | 72.29 | 69.96 | 71.81 | 71.81 | 2.76% | 527,804 |
| Jan 20, 2026 | 71.08 | 71.70 | 69.48 | 69.88 | 69.88 | -3.49% | 590,886 |
| Jan 16, 2026 | 72.96 | 73.15 | 71.13 | 72.41 | 72.41 | -1.46% | 546,890 |
| Jan 15, 2026 | 73.46 | 73.81 | 71.36 | 73.48 | 73.48 | 0.03% | 805,099 |
| Jan 14, 2026 | 74.77 | 74.98 | 73.17 | 73.46 | 73.46 | -1.87% | 543,180 |
| Jan 13, 2026 | 74.43 | 74.99 | 74.02 | 74.86 | 74.86 | 0.50% | 538,361 |
| Jan 12, 2026 | 73.00 | 74.64 | 72.98 | 74.49 | 74.49 | -0.63% | 450,813 |
| Jan 9, 2026 | 75.39 | 76.21 | 74.39 | 74.96 | 74.96 | - | 635,794 |
| Jan 8, 2026 | 72.98 | 75.25 | 72.60 | 74.96 | 74.96 | 2.10% | 508,865 |
| Jan 7, 2026 | 74.56 | 74.98 | 73.13 | 73.42 | 73.42 | -2.43% | 519,280 |
| Jan 6, 2026 | 73.58 | 75.27 | 72.47 | 75.25 | 75.25 | 2.77% | 501,997 |
| Jan 5, 2026 | 71.94 | 74.43 | 71.39 | 73.22 | 73.22 | 1.65% | 639,855 |
| Jan 2, 2026 | 71.09 | 72.53 | 70.31 | 72.03 | 72.03 | 2.13% | 508,678 |
| Dec 31, 2025 | 71.35 | 71.46 | 70.44 | 70.53 | 70.53 | -1.25% | 517,648 |
| Dec 30, 2025 | 71.09 | 71.72 | 70.89 | 71.42 | 71.42 | 0.20% | 507,209 |
| Dec 29, 2025 | 72.41 | 72.61 | 71.23 | 71.28 | 71.28 | -1.74% | 535,376 |
| Dec 26, 2025 | 72.78 | 72.92 | 72.39 | 72.54 | 72.54 | -0.12% | 305,910 |
| Dec 24, 2025 | 72.06 | 72.75 | 71.68 | 72.63 | 72.63 | 0.60% | 225,759 |
| Dec 23, 2025 | 72.79 | 73.04 | 71.91 | 72.20 | 72.20 | -0.91% | 473,856 |
| Dec 22, 2025 | 72.31 | 73.43 | 72.31 | 72.86 | 72.86 | 1.11% | 495,348 |
| Dec 19, 2025 | 71.14 | 72.33 | 71.12 | 72.06 | 72.06 | 0.88% | 786,048 |
| Dec 18, 2025 | 72.30 | 72.30 | 70.83 | 71.43 | 71.43 | -0.36% | 550,835 |
| Dec 17, 2025 | 71.13 | 72.35 | 71.01 | 71.69 | 71.69 | 1.29% | 640,297 |
| Dec 16, 2025 | 70.92 | 71.73 | 70.21 | 70.78 | 70.78 | - | 501,093 |
| Dec 15, 2025 | 71.47 | 71.83 | 70.09 | 70.78 | 70.78 | -0.20% | 552,545 |
| Dec 12, 2025 | 72.06 | 72.10 | 70.58 | 70.92 | 70.92 | -1.25% | 531,440 |
| Dec 11, 2025 | 69.69 | 72.09 | 69.64 | 71.82 | 71.26 | 3.13% | 700,485 |
| Dec 10, 2025 | 68.31 | 70.10 | 67.76 | 69.64 | 69.10 | 2.19% | 891,624 |
| Dec 9, 2025 | 67.59 | 68.65 | 67.59 | 68.15 | 67.62 | 0.16% | 518,853 |
| Dec 8, 2025 | 68.58 | 68.73 | 67.40 | 68.04 | 67.51 | -0.72% | 539,332 |
| Dec 5, 2025 | 68.34 | 68.88 | 68.03 | 68.53 | 68.00 | 0.34% | 706,051 |
| Dec 4, 2025 | 68.41 | 68.87 | 67.63 | 68.30 | 67.77 | -1.01% | 525,564 |
| Dec 3, 2025 | 68.57 | 69.48 | 68.40 | 69.00 | 68.46 | 0.88% | 526,271 |
| Dec 2, 2025 | 68.46 | 68.78 | 67.15 | 68.40 | 67.87 | 0.43% | 597,489 |
| Dec 1, 2025 | 68.15 | 68.72 | 67.82 | 68.11 | 67.58 | -0.69% | 591,772 |
| Nov 28, 2025 | 68.24 | 68.79 | 68.21 | 68.58 | 68.05 | 0.34% | 218,691 |
| Nov 26, 2025 | 68.27 | 69.17 | 68.27 | 68.35 | 67.82 | 0.16% | 505,416 |
| Nov 25, 2025 | 66.27 | 68.41 | 66.05 | 68.24 | 67.71 | 3.96% | 534,628 |
| Nov 24, 2025 | 64.74 | 65.79 | 64.24 | 65.64 | 65.13 | 1.45% | 641,966 |
| Nov 21, 2025 | 62.01 | 65.15 | 61.59 | 64.70 | 64.20 | 5.39% | 690,993 |
| Nov 20, 2025 | 62.67 | 63.24 | 61.26 | 61.39 | 60.91 | -1.06% | 407,042 |
| Nov 19, 2025 | 61.57 | 62.28 | 61.30 | 62.05 | 61.57 | 0.36% | 566,292 |
| Nov 18, 2025 | 61.33 | 62.42 | 60.34 | 61.83 | 61.35 | 0.95% | 535,719 |
| Nov 17, 2025 | 63.17 | 63.40 | 60.87 | 61.25 | 60.77 | -2.84% | 588,829 |
| Nov 14, 2025 | 63.00 | 63.43 | 62.50 | 63.04 | 62.55 | -1.13% | 550,999 |
| Nov 13, 2025 | 64.56 | 65.49 | 63.29 | 63.76 | 63.26 | -1.44% | 513,658 |
| Nov 12, 2025 | 64.02 | 65.15 | 64.02 | 64.69 | 64.19 | 1.14% | 562,775 |
| Nov 11, 2025 | 64.35 | 64.85 | 63.88 | 63.96 | 63.46 | -0.76% | 645,929 |
| Nov 10, 2025 | 64.23 | 65.16 | 63.84 | 64.45 | 63.95 | 1.70% | 714,629 |
| Nov 7, 2025 | 61.84 | 63.62 | 61.84 | 63.37 | 62.88 | 2.05% | 668,772 |
| Nov 6, 2025 | 62.87 | 63.13 | 61.30 | 62.10 | 61.62 | -1.71% | 647,577 |
| Nov 5, 2025 | 62.70 | 63.71 | 62.21 | 63.18 | 62.69 | 0.80% | 589,308 |
| Nov 4, 2025 | 62.59 | 63.11 | 62.26 | 62.68 | 62.19 | -0.98% | 535,484 |
| Nov 3, 2025 | 62.74 | 63.51 | 61.90 | 63.30 | 62.81 | 0.83% | 608,587 |
| Oct 31, 2025 | 62.47 | 62.85 | 61.95 | 62.78 | 62.29 | 0.10% | 709,336 |
| Oct 30, 2025 | 63.24 | 64.59 | 62.57 | 62.72 | 62.23 | -1.66% | 762,533 |
| Oct 29, 2025 | 64.06 | 65.02 | 63.27 | 63.78 | 63.28 | -1.35% | 721,525 |
| Oct 28, 2025 | 65.54 | 65.63 | 64.45 | 64.65 | 64.15 | -1.75% | 666,090 |
| Oct 27, 2025 | 65.56 | 66.69 | 65.25 | 65.80 | 65.29 | 0.94% | 1,003,898 |
| Oct 24, 2025 | 65.72 | 66.00 | 64.33 | 65.19 | 64.68 | 0.08% | 739,019 |
| Oct 23, 2025 | 69.52 | 69.52 | 65.10 | 65.14 | 64.63 | -6.82% | 1,660,128 |
| Oct 22, 2025 | 62.49 | 70.43 | 61.94 | 69.91 | 69.36 | 15.23% | 2,293,744 |
| Oct 21, 2025 | 60.10 | 61.17 | 60.05 | 60.67 | 60.20 | 0.86% | 687,663 |
| Oct 20, 2025 | 60.67 | 60.89 | 59.97 | 60.15 | 59.68 | 0.08% | 540,906 |
| Oct 17, 2025 | 60.11 | 60.59 | 59.62 | 60.10 | 59.63 | 0.20% | 587,810 |
| Oct 16, 2025 | 60.24 | 60.45 | 59.45 | 59.98 | 59.51 | -0.50% | 427,200 |
| Oct 15, 2025 | 61.12 | 61.55 | 59.94 | 60.28 | 59.81 | -0.77% | 554,216 |
| Oct 14, 2025 | 58.46 | 61.31 | 58.33 | 60.75 | 60.28 | 2.24% | 701,758 |
| Oct 13, 2025 | 58.91 | 59.91 | 58.79 | 59.42 | 58.96 | 2.29% | 592,433 |