Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
65.34
+0.64 (0.99%)
Sep 10, 2026, 2:19 PM EDT - Market open
Travel + Leisure Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 64.60 | 65.84 | 64.40 | 65.33 | - | 0.97% | 328,209 |
| Sep 9, 2026 | 64.67 | 64.95 | 64.07 | 64.70 | 64.70 | -0.17% | 506,895 |
| Sep 8, 2026 | 65.89 | 66.13 | 64.77 | 64.81 | 64.81 | -2.29% | 567,407 |
| Sep 4, 2026 | 65.70 | 66.95 | 65.70 | 66.33 | 66.33 | -0.11% | 483,848 |
| Sep 3, 2026 | 67.39 | 67.39 | 65.84 | 66.40 | 66.40 | -1.22% | 671,509 |
| Sep 2, 2026 | 67.18 | 68.62 | 66.84 | 67.22 | 67.22 | 1.60% | 509,233 |
| Sep 1, 2026 | 68.21 | 68.21 | 65.81 | 66.16 | 66.16 | -3.78% | 604,182 |
| Aug 31, 2026 | 70.59 | 70.59 | 68.57 | 68.76 | 68.76 | -3.44% | 693,813 |
| Aug 28, 2026 | 72.32 | 72.66 | 71.20 | 71.21 | 71.21 | -0.67% | 353,459 |
| Aug 27, 2026 | 73.17 | 73.68 | 71.63 | 71.69 | 71.69 | -2.56% | 366,130 |
| Aug 26, 2026 | 74.27 | 74.49 | 73.54 | 73.57 | 73.57 | -0.14% | 465,075 |
| Aug 25, 2026 | 73.74 | 73.99 | 72.46 | 73.67 | 73.67 | 0.75% | 444,502 |
| Aug 24, 2026 | 72.48 | 73.22 | 71.14 | 73.12 | 73.12 | 1.99% | 715,918 |
| Aug 21, 2026 | 71.30 | 72.55 | 71.12 | 71.69 | 71.69 | 1.34% | 455,568 |
| Aug 20, 2026 | 72.18 | 72.60 | 70.37 | 70.74 | 70.74 | -3.08% | 825,846 |
| Aug 19, 2026 | 72.23 | 73.85 | 72.23 | 72.99 | 72.99 | 1.01% | 772,440 |
| Aug 18, 2026 | 75.20 | 75.21 | 72.17 | 72.26 | 72.26 | -1.94% | 1,103,372 |
| Aug 17, 2026 | 75.00 | 75.34 | 73.66 | 73.69 | 73.69 | -2.38% | 487,554 |
| Aug 14, 2026 | 74.62 | 75.65 | 74.21 | 75.49 | 75.49 | 0.94% | 329,453 |
| Aug 13, 2026 | 75.26 | 75.26 | 74.32 | 74.79 | 74.79 | 0.15% | 392,286 |
| Aug 12, 2026 | 74.21 | 74.94 | 73.61 | 74.68 | 74.68 | 1.16% | 405,034 |
| Aug 11, 2026 | 73.45 | 74.32 | 73.34 | 73.82 | 73.82 | 0.57% | 636,533 |
| Aug 10, 2026 | 75.86 | 76.27 | 72.96 | 73.40 | 73.40 | -4.30% | 684,290 |
| Aug 7, 2026 | 76.89 | 77.48 | 76.04 | 76.70 | 76.70 | -0.81% | 495,168 |
| Aug 6, 2026 | 78.11 | 79.00 | 77.17 | 77.33 | 77.33 | -0.73% | 738,350 |
| Aug 5, 2026 | 78.56 | 79.49 | 77.83 | 77.90 | 77.90 | -0.20% | 632,500 |
| Aug 4, 2026 | 77.50 | 78.22 | 77.01 | 78.06 | 78.06 | 1.32% | 745,761 |
| Aug 3, 2026 | 77.96 | 78.91 | 76.45 | 77.04 | 77.04 | 1.34% | 943,979 |
| Jul 31, 2026 | 74.94 | 76.02 | 74.78 | 76.02 | 76.02 | 1.13% | 766,162 |
| Jul 30, 2026 | 78.17 | 78.17 | 74.10 | 75.17 | 75.17 | -3.27% | 1,215,760 |
| Jul 29, 2026 | 77.15 | 78.57 | 76.85 | 77.71 | 77.71 | -0.94% | 1,057,250 |
| Jul 28, 2026 | 76.36 | 78.53 | 76.13 | 78.45 | 78.45 | 2.80% | 881,554 |
| Jul 27, 2026 | 74.84 | 76.45 | 74.84 | 76.31 | 76.31 | 3.05% | 863,083 |
| Jul 24, 2026 | 73.52 | 74.85 | 72.71 | 74.05 | 74.05 | 0.82% | 864,288 |
| Jul 23, 2026 | 75.00 | 75.61 | 73.09 | 73.45 | 73.45 | -2.84% | 1,380,241 |
| Jul 22, 2026 | 74.69 | 76.65 | 72.67 | 75.60 | 75.60 | 3.07% | 1,817,965 |
| Jul 21, 2026 | 73.18 | 73.82 | 72.32 | 73.35 | 73.35 | 1.09% | 1,043,021 |
| Jul 20, 2026 | 73.88 | 74.19 | 72.24 | 72.56 | 72.56 | -0.97% | 918,771 |
| Jul 17, 2026 | 75.24 | 76.07 | 72.77 | 73.27 | 73.27 | -2.93% | 687,830 |
| Jul 16, 2026 | 74.89 | 76.02 | 74.47 | 75.48 | 75.48 | 0.76% | 699,484 |
| Jul 15, 2026 | 74.61 | 76.37 | 74.21 | 74.91 | 74.91 | 2.29% | 807,980 |
| Jul 14, 2026 | 73.00 | 73.88 | 72.79 | 73.23 | 73.23 | 0.23% | 636,371 |
| Jul 13, 2026 | 74.43 | 74.97 | 72.43 | 73.06 | 73.06 | -1.60% | 611,557 |
| Jul 10, 2026 | 74.05 | 75.16 | 73.75 | 74.25 | 74.25 | 0.41% | 454,712 |
| Jul 9, 2026 | 72.75 | 74.12 | 72.63 | 73.95 | 73.95 | 1.72% | 551,373 |
| Jul 8, 2026 | 74.79 | 74.86 | 71.76 | 72.70 | 72.70 | -3.85% | 739,465 |
| Jul 7, 2026 | 75.56 | 76.19 | 74.89 | 75.61 | 75.61 | 0.13% | 698,057 |
| Jul 6, 2026 | 77.39 | 77.39 | 73.85 | 75.51 | 75.51 | -1.41% | 633,383 |
| Jul 2, 2026 | 76.32 | 76.84 | 74.95 | 76.59 | 76.59 | 1.86% | 585,365 |
| Jul 1, 2026 | 76.22 | 76.22 | 75.05 | 75.19 | 75.19 | -1.62% | 530,042 |