Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
64.61
-0.73 (-1.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Travel + Leisure Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.68 | 66.40 | 63.66 | 64.61 | 64.61 | -1.12% | 844,889 |
| Apr 27, 2026 | 67.21 | 68.11 | 65.18 | 65.34 | 65.34 | -2.94% | 879,459 |
| Apr 24, 2026 | 65.60 | 67.40 | 65.11 | 67.32 | 67.32 | 3.35% | 1,039,504 |
| Apr 23, 2026 | 65.28 | 65.91 | 64.17 | 65.14 | 65.14 | -0.97% | 1,603,735 |
| Apr 22, 2026 | 76.35 | 76.35 | 64.84 | 65.78 | 65.78 | -13.62% | 2,669,620 |
| Apr 21, 2026 | 77.21 | 78.04 | 75.65 | 76.15 | 76.15 | -1.55% | 720,870 |
| Apr 20, 2026 | 77.67 | 78.46 | 77.14 | 77.35 | 77.35 | -1.25% | 930,886 |
| Apr 17, 2026 | 77.78 | 79.30 | 77.59 | 78.33 | 78.33 | 2.82% | 960,234 |
| Apr 16, 2026 | 78.00 | 79.49 | 75.70 | 76.18 | 76.18 | -2.89% | 1,069,901 |
| Apr 15, 2026 | 78.62 | 79.02 | 77.89 | 78.45 | 78.45 | -0.37% | 575,842 |
| Apr 14, 2026 | 77.46 | 79.16 | 76.87 | 78.74 | 78.74 | 2.02% | 642,294 |
| Apr 13, 2026 | 75.01 | 77.18 | 74.17 | 77.18 | 77.18 | 1.79% | 648,956 |
| Apr 10, 2026 | 76.14 | 76.43 | 75.28 | 75.82 | 75.82 | -0.05% | 513,317 |
| Apr 9, 2026 | 73.63 | 76.12 | 73.27 | 75.86 | 75.86 | 2.72% | 716,439 |
| Apr 8, 2026 | 73.92 | 76.24 | 73.63 | 73.85 | 73.85 | 4.13% | 895,998 |
| Apr 7, 2026 | 71.27 | 71.63 | 70.43 | 70.92 | 70.92 | -0.88% | 720,491 |
| Apr 6, 2026 | 70.90 | 71.65 | 69.95 | 71.55 | 71.55 | 0.42% | 545,276 |
| Apr 2, 2026 | 70.02 | 71.89 | 68.68 | 71.25 | 71.25 | -0.27% | 718,042 |
| Apr 1, 2026 | 69.57 | 71.53 | 69.10 | 71.44 | 71.44 | 3.25% | 684,216 |
| Mar 31, 2026 | 69.17 | 69.99 | 67.44 | 69.19 | 69.19 | 2.87% | 632,049 |
| Mar 30, 2026 | 68.14 | 68.73 | 67.07 | 67.26 | 67.26 | -0.64% | 614,267 |
| Mar 27, 2026 | 70.00 | 70.19 | 67.37 | 67.69 | 67.69 | -4.24% | 594,212 |
| Mar 26, 2026 | 71.32 | 72.10 | 70.39 | 70.69 | 70.69 | -1.66% | 359,042 |
| Mar 25, 2026 | 72.05 | 73.06 | 70.73 | 71.88 | 71.88 | 1.65% | 511,463 |
| Mar 24, 2026 | 70.15 | 71.37 | 69.59 | 70.71 | 70.71 | -0.34% | 457,353 |
| Mar 23, 2026 | 70.43 | 72.82 | 69.26 | 70.95 | 70.95 | 3.47% | 675,290 |
| Mar 20, 2026 | 69.47 | 69.56 | 67.65 | 68.57 | 68.57 | -2.53% | 1,224,686 |
| Mar 19, 2026 | 69.46 | 70.79 | 69.27 | 70.35 | 69.75 | 0.30% | 573,387 |
| Mar 18, 2026 | 69.40 | 71.06 | 69.40 | 70.14 | 69.54 | -0.45% | 587,439 |
| Mar 17, 2026 | 69.83 | 70.99 | 69.47 | 70.46 | 69.86 | 2.65% | 566,180 |
| Mar 16, 2026 | 69.27 | 70.04 | 68.02 | 68.64 | 68.05 | 0.16% | 685,332 |
| Mar 13, 2026 | 70.90 | 71.49 | 68.28 | 68.53 | 67.95 | -1.86% | 542,468 |
| Mar 12, 2026 | 72.08 | 72.08 | 68.87 | 69.83 | 69.23 | -2.34% | 619,824 |
| Mar 11, 2026 | 71.34 | 72.61 | 70.72 | 71.50 | 70.89 | 0.53% | 595,573 |
| Mar 10, 2026 | 71.30 | 72.50 | 69.86 | 71.12 | 70.51 | -0.49% | 615,272 |
| Mar 9, 2026 | 71.40 | 72.22 | 68.72 | 71.47 | 70.86 | -2.30% | 1,131,673 |
| Mar 6, 2026 | 73.70 | 73.78 | 71.18 | 73.15 | 72.53 | -3.10% | 491,217 |
| Mar 5, 2026 | 74.58 | 75.68 | 73.74 | 75.49 | 74.85 | 0.72% | 662,624 |
| Mar 4, 2026 | 75.72 | 75.89 | 73.94 | 74.95 | 74.31 | 0.51% | 715,928 |
| Mar 3, 2026 | 71.41 | 75.13 | 71.20 | 74.57 | 73.93 | 2.01% | 551,267 |
| Mar 2, 2026 | 71.84 | 73.63 | 71.22 | 73.10 | 72.48 | -0.81% | 767,762 |
| Feb 27, 2026 | 75.64 | 75.80 | 73.20 | 73.70 | 73.07 | -4.52% | 704,730 |
| Feb 26, 2026 | 76.73 | 78.15 | 76.25 | 77.19 | 76.53 | 2.16% | 562,143 |
| Feb 25, 2026 | 75.59 | 75.63 | 73.94 | 75.56 | 74.92 | 0.76% | 442,395 |
| Feb 24, 2026 | 74.39 | 75.79 | 74.30 | 74.99 | 74.35 | 0.73% | 493,803 |
| Feb 23, 2026 | 75.88 | 75.88 | 72.56 | 74.45 | 73.82 | -2.27% | 727,259 |
| Feb 20, 2026 | 74.90 | 76.36 | 74.09 | 76.18 | 75.53 | 1.01% | 752,002 |
| Feb 19, 2026 | 75.96 | 76.78 | 74.35 | 75.42 | 74.78 | 0.04% | 872,035 |
| Feb 18, 2026 | 75.35 | 81.00 | 74.51 | 75.39 | 74.75 | 3.47% | 1,321,284 |
| Feb 17, 2026 | 71.29 | 72.97 | 71.29 | 72.86 | 72.24 | 2.85% | 767,209 |
| Feb 13, 2026 | 71.75 | 71.91 | 70.31 | 70.84 | 70.24 | -1.91% | 790,166 |
| Feb 12, 2026 | 73.15 | 74.86 | 71.02 | 72.22 | 71.60 | -0.11% | 832,764 |
| Feb 11, 2026 | 73.96 | 74.48 | 71.94 | 72.30 | 71.68 | -2.23% | 698,314 |
| Feb 10, 2026 | 73.42 | 74.75 | 73.42 | 73.95 | 73.32 | 1.26% | 526,672 |
| Feb 9, 2026 | 72.97 | 73.51 | 72.13 | 73.03 | 72.41 | -0.57% | 385,727 |
| Feb 6, 2026 | 71.38 | 73.65 | 71.27 | 73.45 | 72.82 | 3.26% | 676,309 |
| Feb 5, 2026 | 71.80 | 72.59 | 70.38 | 71.13 | 70.52 | -0.75% | 708,394 |
| Feb 4, 2026 | 71.25 | 73.33 | 70.86 | 71.67 | 71.06 | 1.50% | 550,815 |
| Feb 3, 2026 | 71.69 | 72.15 | 69.50 | 70.61 | 70.01 | -1.11% | 684,129 |
| Feb 2, 2026 | 69.64 | 71.71 | 69.28 | 71.40 | 70.79 | 2.67% | 548,833 |
| Jan 30, 2026 | 69.95 | 70.22 | 68.76 | 69.54 | 68.95 | -0.97% | 576,528 |
| Jan 29, 2026 | 70.20 | 70.43 | 68.94 | 70.22 | 69.62 | 0.92% | 644,509 |
| Jan 28, 2026 | 69.28 | 70.37 | 68.76 | 69.58 | 68.99 | 0.61% | 517,569 |
| Jan 27, 2026 | 70.22 | 70.65 | 69.02 | 69.16 | 68.57 | -1.33% | 503,952 |
| Jan 26, 2026 | 70.00 | 70.29 | 69.34 | 70.09 | 69.49 | 0.37% | 695,106 |
| Jan 23, 2026 | 71.65 | 71.99 | 69.75 | 69.83 | 69.23 | -2.93% | 573,247 |
| Jan 22, 2026 | 72.45 | 73.13 | 71.24 | 71.94 | 71.33 | 0.18% | 596,461 |
| Jan 21, 2026 | 70.64 | 72.29 | 69.96 | 71.81 | 71.20 | 2.76% | 527,875 |
| Jan 20, 2026 | 71.08 | 71.70 | 69.48 | 69.88 | 69.28 | -3.49% | 591,170 |
| Jan 16, 2026 | 72.96 | 73.15 | 71.13 | 72.41 | 71.79 | -1.46% | 546,891 |
| Jan 15, 2026 | 73.46 | 73.81 | 71.36 | 73.48 | 72.85 | 0.03% | 805,106 |
| Jan 14, 2026 | 74.77 | 74.98 | 73.17 | 73.46 | 72.83 | -1.87% | 543,180 |
| Jan 13, 2026 | 74.43 | 74.99 | 74.02 | 74.86 | 74.22 | 0.50% | 538,361 |
| Jan 12, 2026 | 73.00 | 74.64 | 72.98 | 74.49 | 73.85 | -0.63% | 450,844 |
| Jan 9, 2026 | 75.39 | 76.21 | 74.39 | 74.96 | 74.32 | - | 635,796 |
| Jan 8, 2026 | 72.98 | 75.25 | 72.60 | 74.96 | 74.32 | 2.10% | 508,865 |
| Jan 7, 2026 | 74.56 | 74.98 | 73.13 | 73.42 | 72.79 | -2.43% | 519,288 |
| Jan 6, 2026 | 73.58 | 75.27 | 72.47 | 75.25 | 74.61 | 2.77% | 502,000 |
| Jan 5, 2026 | 71.94 | 74.43 | 71.39 | 73.22 | 72.60 | 1.65% | 648,363 |
| Jan 2, 2026 | 71.09 | 72.53 | 70.31 | 72.03 | 71.42 | 2.13% | 511,383 |
| Dec 31, 2025 | 71.35 | 71.46 | 70.44 | 70.53 | 69.93 | -1.25% | 517,648 |
| Dec 30, 2025 | 71.09 | 71.72 | 70.89 | 71.42 | 70.81 | 0.20% | 507,210 |
| Dec 29, 2025 | 72.41 | 72.61 | 71.23 | 71.28 | 70.67 | -1.74% | 535,458 |
| Dec 26, 2025 | 72.78 | 72.92 | 72.39 | 72.54 | 71.92 | -0.12% | 305,910 |
| Dec 24, 2025 | 72.06 | 72.75 | 71.68 | 72.63 | 72.01 | 0.60% | 225,759 |
| Dec 23, 2025 | 72.79 | 73.04 | 71.91 | 72.20 | 71.58 | -0.91% | 473,856 |
| Dec 22, 2025 | 72.31 | 73.43 | 72.31 | 72.86 | 72.24 | 1.11% | 525,868 |
| Dec 19, 2025 | 71.14 | 72.33 | 71.12 | 72.06 | 71.45 | 0.88% | 828,194 |
| Dec 18, 2025 | 72.30 | 72.30 | 70.83 | 71.43 | 70.82 | -0.36% | 550,835 |
| Dec 17, 2025 | 71.13 | 72.35 | 71.01 | 71.69 | 71.08 | 1.29% | 640,297 |
| Dec 16, 2025 | 70.92 | 71.73 | 70.21 | 70.78 | 70.18 | - | 501,093 |
| Dec 15, 2025 | 71.47 | 71.83 | 70.09 | 70.78 | 70.18 | -0.20% | 552,545 |
| Dec 12, 2025 | 72.06 | 72.10 | 70.58 | 70.92 | 70.32 | -1.25% | 531,440 |
| Dec 11, 2025 | 69.69 | 72.09 | 69.64 | 71.82 | 70.65 | 3.13% | 700,485 |
| Dec 10, 2025 | 68.31 | 70.10 | 67.76 | 69.64 | 68.51 | 2.19% | 891,624 |
| Dec 9, 2025 | 67.59 | 68.65 | 67.59 | 68.15 | 67.04 | 0.16% | 518,853 |
| Dec 8, 2025 | 68.58 | 68.73 | 67.40 | 68.04 | 66.93 | -0.72% | 539,332 |
| Dec 5, 2025 | 68.34 | 68.88 | 68.03 | 68.53 | 67.42 | 0.34% | 706,051 |
| Dec 4, 2025 | 68.41 | 68.87 | 67.63 | 68.30 | 67.19 | -1.01% | 525,564 |
| Dec 3, 2025 | 68.57 | 69.48 | 68.40 | 69.00 | 67.88 | 0.88% | 526,271 |