Skip to main content
Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
78.04
+1.80 (2.36%)
At close: Jun 26, 2026, 4:00 PM EDT
76.53
-1.51 (-1.93%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Travel + Leisure Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202676.8578.1376.1978.0478.042.36%861,619
Jun 25, 202677.0277.9275.8076.2476.24-0.57%465,845
Jun 24, 202674.6478.2574.6476.6876.681.46%537,664
Jun 23, 202673.3575.6673.3075.5875.581.18%662,179
Jun 22, 202676.6277.2374.6474.7074.70-2.62%543,950
Jun 18, 202677.2678.1276.5276.7176.711.03%1,081,018
Jun 17, 202675.1277.3575.1075.9375.931.05%736,147
Jun 16, 202674.5075.9074.0175.1475.141.09%607,510
Jun 15, 202675.5276.0773.9374.3374.330.27%783,142
Jun 12, 202672.2374.9072.2374.1374.131.55%784,246
Jun 11, 202671.2673.6071.2673.6073.003.36%754,183
Jun 10, 202672.0473.1870.7071.2170.63-1.33%993,195
Jun 9, 202672.0073.2270.9172.1771.581.36%971,199
Jun 8, 202671.1972.4070.6171.2070.62-0.70%1,344,422
Jun 5, 202670.9872.1170.4271.7071.121.53%964,608
Jun 4, 202670.5770.9669.8570.6270.041.07%1,025,399
Jun 3, 202670.8270.8369.3269.8769.30-2.38%827,352
Jun 2, 202669.0072.0968.4671.5770.994.06%1,887,541
Jun 1, 202669.0569.7968.3068.7868.221.15%1,049,727
May 29, 202668.5668.6467.8768.0067.45-0.44%725,338
May 28, 202667.9469.0767.3068.3067.74-0.65%733,560
May 27, 202667.8168.9267.4268.7568.193.06%728,523
May 26, 202665.7166.8265.3566.7166.172.44%649,212
May 22, 202665.4265.7264.5765.1264.59-0.23%486,520
May 21, 202663.3965.5162.5365.2764.740.60%681,159
May 20, 202662.2465.0361.5664.8864.353.49%830,931
May 19, 202662.8863.6361.7962.6962.180.22%1,082,412
May 18, 202662.7563.8462.3662.5562.040.03%792,788
May 15, 202663.4863.4862.4862.5362.02-1.65%708,898
May 14, 202664.2364.6463.3363.5863.060.66%852,987
May 13, 202663.0163.9362.5163.1662.650.13%908,924
May 12, 202663.8864.1862.9763.0862.57-0.83%697,494
May 11, 202665.1665.5763.4663.6163.09-3.30%863,633
May 8, 202666.2666.8264.9665.7865.24-0.20%591,308
May 7, 202665.7166.6165.1265.9165.371.43%1,199,921
May 6, 202664.8265.5763.9464.9864.453.14%1,058,323
May 5, 202662.4163.5762.2163.0062.491.35%791,359
May 4, 202663.8464.5761.2462.1661.65-3.48%1,294,490
May 1, 202664.6765.1763.7664.4063.88-0.40%789,938
Apr 30, 202663.3965.0963.3964.6664.132.39%1,272,105
Apr 29, 202664.1164.3562.5863.1562.64-2.26%1,530,388
Apr 28, 202665.6866.4063.6664.6164.08-1.12%844,947
Apr 27, 202667.2168.1165.1865.3464.81-2.94%898,248
Apr 24, 202665.6067.4065.1167.3266.773.35%1,131,979
Apr 23, 202665.2865.9164.1765.1464.61-0.97%1,603,891
Apr 22, 202676.3576.3564.8465.7865.24-13.62%2,717,207
Apr 21, 202677.2178.0475.6576.1575.53-1.55%720,900
Apr 20, 202677.6778.4677.1477.3576.72-1.25%930,886
Apr 17, 202677.7879.3077.5978.3377.692.82%961,375
Apr 16, 202678.0079.4975.7076.1875.56-2.89%1,070,256
Apr 15, 202678.6279.0277.8978.4577.81-0.37%575,842
Apr 14, 202677.4679.1676.8778.7478.102.02%681,732
Apr 13, 202675.0177.1874.1777.1876.551.79%648,986
Apr 10, 202676.1476.4375.2875.8275.20-0.05%513,317
Apr 9, 202673.6376.1273.2775.8675.242.72%716,439
Apr 8, 202673.9276.2473.6373.8573.254.13%953,452
Apr 7, 202671.2771.6370.4370.9270.34-0.88%720,581
Apr 6, 202670.9071.6569.9571.5570.970.42%545,907
Apr 2, 202670.0271.8968.6871.2570.67-0.27%718,784
Apr 1, 202669.5771.5369.1071.4470.863.25%684,429
Mar 31, 202669.1769.9967.4469.1968.632.87%632,074
Mar 30, 202668.1468.7367.0767.2666.71-0.64%656,429
Mar 27, 202670.0070.1967.3767.6967.14-4.24%594,212
Mar 26, 202671.3272.1070.3970.6970.11-1.66%367,467
Mar 25, 202672.0573.0670.7371.8871.291.65%511,463
Mar 24, 202670.1571.3769.5970.7170.13-0.34%457,359
Mar 23, 202670.4372.8269.2670.9570.373.47%675,334
Mar 20, 202669.4769.5667.6568.5768.01-1.69%1,224,686
Mar 19, 202669.4670.7969.2770.3569.180.30%573,387
Mar 18, 202669.4071.0669.4070.1468.97-0.45%587,439
Mar 17, 202669.8370.9969.4770.4669.292.65%566,180
Mar 16, 202669.2770.0468.0268.6467.500.16%685,332
Mar 13, 202670.9071.4968.2868.5367.39-1.86%542,468
Mar 12, 202672.0872.0868.8769.8368.67-2.34%619,824
Mar 11, 202671.3472.6170.7271.5070.310.53%595,573
Mar 10, 202671.3072.5069.8671.1269.94-0.49%615,272
Mar 9, 202671.4072.2268.7271.4770.28-2.30%1,131,673
Mar 6, 202673.7073.7871.1873.1571.93-3.10%491,217
Mar 5, 202674.5875.6873.7475.4974.240.72%662,624
Mar 4, 202675.7275.8973.9474.9573.700.51%715,928
Mar 3, 202671.4175.1371.2074.5773.332.01%551,267
Mar 2, 202671.8473.6371.2273.1071.89-0.81%767,762
Feb 27, 202675.6475.8073.2073.7072.48-4.52%704,730
Feb 26, 202676.7378.1576.2577.1975.912.16%562,143
Feb 25, 202675.5975.6373.9475.5674.300.76%442,395
Feb 24, 202674.3975.7974.3074.9973.740.73%493,803
Feb 23, 202675.8875.8872.5674.4573.21-2.27%727,259
Feb 20, 202674.9076.3674.0976.1874.911.01%752,002
Feb 19, 202675.9676.7874.3575.4274.170.04%872,035
Feb 18, 202675.3581.0074.5175.3974.143.47%1,321,284
Feb 17, 202671.2972.9771.2972.8671.652.85%767,209
Feb 13, 202671.7571.9170.3170.8469.66-1.91%790,166
Feb 12, 202673.1574.8671.0272.2271.02-0.11%832,764
Feb 11, 202673.9674.4871.9472.3071.10-2.23%698,314
Feb 10, 202673.4274.7573.4273.9572.721.26%526,672
Feb 9, 202672.9773.5172.1373.0371.82-0.57%385,727
Feb 6, 202671.3873.6571.2773.4572.233.26%676,309
Feb 5, 202671.8072.5970.3871.1369.95-0.75%708,394
Feb 4, 202671.2573.3370.8671.6770.481.50%550,815
Feb 3, 202671.6972.1569.5070.6169.44-1.11%684,129