NYSE : TNL
Travel + Leisure Co. — Price history
Consumer Discretionary · Travel Services · United States
Last price 71.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Travel + Leisure Co. (TNL) closed at 75.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 72.24 | 76.44 | 72.24 | 75.52 | 1,539,810 | +5.37% |
| 2026-10-30 | 71.66 | 72.02 | 70.74 | 71.67 | 1,150,300 | +0.25% |
| 2026-10-29 | 69.09 | 71.71 | 69.09 | 71.49 | 1,100,987 | +4.55% |
| 2026-10-28 | 67.12 | 68.53 | 66.12 | 68.38 | 1,248,909 | +1.71% |
| 2026-10-27 | 65.09 | 67.24 | 63.22 | 67.23 | 1,290,282 | +2.45% |
| 2026-10-26 | 65.45 | 66.86 | 65.29 | 65.62 | 1,090,748 | +1.06% |
| 2026-10-23 | 66.23 | 66.29 | 64.63 | 64.93 | 738,843 | -3.55% |
| 2026-10-22 | 66.86 | 67.78 | 66.55 | 67.32 | 757,017 | +0.21% |
| 2026-10-21 | 67.37 | 67.768 | 66.23 | 67.18 | 708,414 | +0.09% |
| 2026-10-20 | 65.56 | 67.185 | 64.93 | 67.12 | 841,686 | +2.90% |
| 2026-10-19 | 64.66 | 65.4 | 64.37 | 65.23 | 656,002 | +0.99% |
| 2026-10-16 | 65.21 | 67.14 | 64.58 | 64.59 | 599,393 | -1.07% |
| 2026-10-15 | 63.47 | 65.46 | 63.47 | 65.29 | 643,078 | +4.25% |
| 2026-10-14 | 62.34 | 63.055 | 62.18 | 62.63 | 648,054 | -0.57% |
| 2026-10-13 | 62.41 | 63.02 | 61.69 | 62.99 | 434,984 | +1.53% |
| 2026-10-12 | 62.1 | 62.98 | 61.91 | 62.04 | 636,456 | -0.93% |
| 2026-10-09 | 62.55 | 62.87 | 62.17 | 62.62 | 556,532 | +0.02% |
| 2026-10-08 | 61.98 | 63.41 | 61.98 | 62.61 | 663,692 | -0.46% |
| 2026-10-07 | 62.14 | 63.06 | 61.93 | 62.9 | 749,931 | +0.13% |
| 2026-10-06 | 62.4 | 63.285 | 62.065 | 62.82 | 641,035 | +1.78% |
| 2026-10-05 | 63.01 | 63.212 | 61.65 | 61.72 | 800,915 | -1.91% |
| 2026-10-02 | 63.67 | 63.9 | 62.545 | 62.92 | 547,230 | -0.06% |
| 2026-10-01 | 61.71 | 63.04 | 60.98 | 62.96 | 789,769 | +1.76% |
| 2026-09-30 | 64.08 | 64.08 | 61.815 | 61.87 | 744,204 | -3.30% |
| 2026-09-29 | 64.4 | 64.98 | 63.51 | 63.98 | 582,629 | +0.17% |
| 2026-09-28 | 63.16 | 64.38 | 62.827 | 63.87 | 685,158 | +0.33% |
| 2026-09-25 | 63.08 | 64.09 | 62.5 | 63.66 | 506,148 | +1.32% |
| 2026-09-24 | 62.47 | 63.83 | 61.875 | 62.83 | 777,406 | -0.41% |
| 2026-09-23 | 63.23 | 63.51 | 62.13 | 63.09 | 599,593 | +0.35% |
| 2026-09-22 | 65.4 | 65.4 | 62.19 | 62.87 | 973,157 | -0.27% |
| 2026-09-21 | 63.84 | 63.88 | 62.88 | 63.04 | 564,353 | -0.17% |
| 2026-09-18 | 63.72 | 63.78 | 62.78 | 63.15 | 1,440,940 | -0.93% |
| 2026-09-17 | 65.53 | 65.53 | 63.73 | 63.74 | 517,049 | -1.06% |
| 2026-09-16 | 65.21 | 65.925 | 63.51 | 64.42 | 796,341 | -0.59% |
| 2026-09-15 | 66.95 | 66.95 | 64.9 | 65.4 | 743,820 | -1.19% |
| 2026-09-14 | 66.18 | 66.46 | 65.01 | 66.19 | 928,603 | -0.82% |
| 2026-09-11 | 66.58 | 67.01 | 65.945 | 66.74 | 718,218 | +2.11% |
| 2026-09-10 | 64.6 | 65.84 | 64.4 | 65.36 | 905,337 | +1.02% |
| 2026-09-09 | 64.67 | 64.945 | 64.07 | 64.7 | 670,537 | -0.17% |
| 2026-09-08 | 65.89 | 66.125 | 64.77 | 64.81 | 576,338 | -2.29% |
| 2026-09-04 | 65.7 | 66.95 | 65.7 | 66.33 | 491,612 | -0.11% |
| 2026-09-03 | 67.39 | 67.39 | 65.84 | 66.4 | 711,022 | -1.22% |
| 2026-09-02 | 67.18 | 68.62 | 66.84 | 67.22 | 509,235 | +1.60% |
| 2026-09-01 | 68.21 | 68.21 | 65.81 | 66.16 | 678,864 | -3.78% |
| 2026-08-31 | 70.59 | 70.59 | 68.57 | 68.76 | 696,187 | -3.44% |
| 2026-08-28 | 72.32 | 72.655 | 71.195 | 71.21 | 353,460 | -0.67% |
| 2026-08-27 | 73.165 | 73.68 | 71.63 | 71.69 | 367,163 | -2.56% |
| 2026-08-26 | 74.27 | 74.49 | 73.54 | 73.57 | 465,076 | -0.14% |
| 2026-08-25 | 73.74 | 73.99 | 72.46 | 73.67 | 444,510 | +0.75% |
| 2026-08-24 | 72.48 | 73.215 | 71.14 | 73.12 | 766,823 | +1.99% |
| 2026-08-21 | 71.3 | 72.55 | 71.115 | 71.69 | 455,572 | +1.34% |
| 2026-08-20 | 72.18 | 72.6 | 70.37 | 70.74 | 858,558 | -3.08% |
| 2026-08-19 | 72.23 | 73.85 | 72.23 | 72.99 | 772,447 | +1.01% |
| 2026-08-18 | 75.2 | 75.21 | 72.17 | 72.26 | 1,133,477 | -1.94% |
| 2026-08-17 | 75 | 75.34 | 73.66 | 73.69 | 515,615 | -2.38% |
| 2026-08-14 | 74.62 | 75.65 | 74.21 | 75.49 | 385,653 | +0.94% |
| 2026-08-13 | 75.26 | 75.26 | 74.32 | 74.79 | 392,289 | +0.15% |
| 2026-08-12 | 74.21 | 74.94 | 73.61 | 74.68 | 405,141 | +1.16% |
| 2026-08-11 | 73.45 | 74.32 | 73.34 | 73.82 | 636,533 | +0.57% |
| 2026-08-10 | 75.86 | 76.27 | 72.96 | 73.4 | 697,185 | -4.30% |
| 2026-08-07 | 76.89 | 77.48 | 76.035 | 76.7 | 495,173 | -0.81% |
| 2026-08-06 | 78.11 | 79 | 77.165 | 77.33 | 797,928 | -0.73% |
| 2026-08-05 | 78.56 | 79.49 | 77.83 | 77.9 | 632,502 | -0.20% |
| 2026-08-04 | 77.5 | 78.22 | 77.01 | 78.06 | 802,154 | +1.32% |
| 2026-08-03 | 77.96 | 78.91 | 76.45 | 77.04 | 944,010 | +1.34% |
| 2026-07-31 | 74.94 | 76.02 | 74.78 | 76.02 | 766,167 | +1.13% |
| 2026-07-30 | 78.17 | 78.17 | 74.1 | 75.17 | 1,215,995 | -3.27% |
| 2026-07-29 | 77.15 | 78.57 | 76.847 | 77.71 | 1,057,305 | -0.94% |
| 2026-07-28 | 76.36 | 78.53 | 76.13 | 78.45 | 881,556 | +2.80% |
| 2026-07-27 | 74.84 | 76.45 | 74.84 | 76.31 | 863,107 | +3.05% |
| 2026-07-24 | 73.52 | 74.85 | 72.71 | 74.05 | 864,302 | +0.82% |
| 2026-07-23 | 75 | 75.61 | 73.09 | 73.45 | 1,389,951 | -2.84% |
| 2026-07-22 | 74.69 | 76.645 | 72.67 | 75.6 | 1,818,405 | +3.07% |
| 2026-07-21 | 73.18 | 73.82 | 72.32 | 73.35 | 1,090,437 | +1.09% |
| 2026-07-20 | 73.88 | 74.193 | 72.24 | 72.56 | 918,936 | -0.97% |
| 2026-07-17 | 75.24 | 76.07 | 72.765 | 73.27 | 687,833 | -2.93% |
| 2026-07-16 | 74.89 | 76.02 | 74.47 | 75.48 | 699,492 | +0.76% |
| 2026-07-15 | 74.61 | 76.37 | 74.205 | 74.91 | 819,198 | +2.29% |
| 2026-07-14 | 73 | 73.88 | 72.785 | 73.23 | 636,651 | +0.23% |
| 2026-07-13 | 74.43 | 74.97 | 72.43 | 73.06 | 611,844 | -1.60% |
| 2026-07-10 | 74.05 | 75.16 | 73.75 | 74.25 | 454,771 | +0.41% |
| 2026-07-09 | 72.75 | 74.12 | 72.63 | 73.95 | 565,026 | +1.72% |
| 2026-07-08 | 74.79 | 74.855 | 71.76 | 72.7 | 740,816 | -3.85% |
| 2026-07-07 | 75.56 | 76.19 | 74.885 | 75.61 | 726,791 | +0.13% |
| 2026-07-06 | 77.39 | 77.39 | 73.85 | 75.51 | 642,738 | -1.41% |
| 2026-07-02 | 76.32 | 76.84 | 74.95 | 76.59 | 601,182 | +1.86% |
| 2026-07-01 | 76.22 | 76.22 | 75.045 | 75.19 | 542,198 | -1.62% |
| 2026-06-30 | 77.55 | 77.55 | 75.9 | 76.43 | 604,440 | -1.66% |
| 2026-06-29 | 77.88 | 78.05 | 77.19 | 77.72 | 695,773 | -0.41% |
| 2026-06-26 | 76.85 | 78.125 | 76.19 | 78.04 | 863,863 | +2.36% |
| 2026-06-25 | 77.02 | 77.92 | 75.8 | 76.24 | 467,297 | -0.57% |
| 2026-06-24 | 74.64 | 78.25 | 74.64 | 76.68 | 569,543 | +1.46% |
| 2026-06-23 | 73.35 | 75.655 | 73.3 | 75.58 | 662,432 | +1.18% |
| 2026-06-22 | 76.62 | 77.23 | 74.635 | 74.7 | 561,173 | -2.62% |
| 2026-06-18 | 77.26 | 78.12 | 76.515 | 76.71 | 1,099,124 | +1.03% |
| 2026-06-17 | 75.12 | 77.35 | 75.1 | 75.93 | 736,148 | +1.05% |
| 2026-06-16 | 74.5 | 75.9 | 74.01 | 75.14 | 619,553 | +1.09% |
| 2026-06-15 | 75.52 | 76.07 | 73.93 | 74.33 | 789,537 | +0.27% |
| 2026-06-12 | 72.23 | 74.9 | 72.23 | 74.13 | 786,548 | +1.55% |
| 2026-06-11 | 71.26 | 73.6 | 71.26 | 73.6 | 754,183 | +3.36% |
| 2026-06-10 | 72.04 | 73.18 | 70.7 | 71.21 | 993,195 | -1.33% |
| 2026-06-09 | 72 | 73.22 | 70.91 | 72.17 | 971,199 | +1.36% |
| 2026-06-08 | 71.19 | 72.4 | 70.61 | 71.2 | 1,344,422 | -0.70% |
| 2026-06-05 | 70.98 | 72.11 | 70.42 | 71.7 | 964,608 | +1.53% |
| 2026-06-04 | 70.57 | 70.96 | 69.845 | 70.62 | 1,025,399 | +1.07% |
| 2026-06-03 | 70.82 | 70.83 | 69.315 | 69.87 | 827,352 | -2.38% |
| 2026-06-02 | 69 | 72.09 | 68.46 | 71.57 | 1,887,541 | +4.06% |
| 2026-06-01 | 69.05 | 69.79 | 68.295 | 68.78 | 1,049,727 | +1.15% |
| 2026-05-29 | 68.56 | 68.64 | 67.87 | 68 | 725,338 | -0.44% |
| 2026-05-28 | 67.94 | 69.07 | 67.3 | 68.3 | 733,560 | -0.65% |
| 2026-05-27 | 67.81 | 68.916 | 67.415 | 68.75 | 728,523 | +3.06% |
| 2026-05-26 | 65.71 | 66.815 | 65.35 | 66.71 | 649,212 | +2.44% |
| 2026-05-22 | 65.42 | 65.72 | 64.57 | 65.12 | 486,520 | -0.23% |
| 2026-05-21 | 63.39 | 65.505 | 62.525 | 65.27 | 681,159 | +0.60% |
| 2026-05-20 | 62.24 | 65.03 | 61.56 | 64.88 | 830,931 | +3.49% |
| 2026-05-19 | 62.88 | 63.63 | 61.79 | 62.69 | 1,082,412 | +0.22% |
| 2026-05-18 | 62.75 | 63.84 | 62.36 | 62.55 | 792,788 | +0.03% |
| 2026-05-15 | 63.48 | 63.48 | 62.48 | 62.53 | 708,898 | -1.65% |
| 2026-05-14 | 64.23 | 64.635 | 63.33 | 63.58 | 852,987 | +0.66% |
| 2026-05-13 | 63.01 | 63.93 | 62.51 | 63.16 | 908,924 | +0.13% |