Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
74.79
+0.11 (0.15%)
Aug 13, 2026, 4:00 PM EDT - Market closed
Travel + Leisure Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 77.55 | 77.55 | 75.90 | 76.43 | 76.43 | -1.66% | 589,738 |
| Jun 29, 2026 | 77.88 | 78.05 | 77.19 | 77.72 | 77.72 | -0.41% | 629,340 |
| Jun 26, 2026 | 76.85 | 78.13 | 76.19 | 78.04 | 78.04 | 2.36% | 861,619 |
| Jun 25, 2026 | 77.02 | 77.92 | 75.80 | 76.24 | 76.24 | -0.57% | 465,845 |
| Jun 24, 2026 | 74.64 | 78.25 | 74.64 | 76.68 | 76.68 | 1.46% | 537,664 |
| Jun 23, 2026 | 73.35 | 75.66 | 73.30 | 75.58 | 75.58 | 1.18% | 662,179 |
| Jun 22, 2026 | 76.62 | 77.23 | 74.64 | 74.70 | 74.70 | -2.62% | 543,950 |
| Jun 18, 2026 | 77.26 | 78.12 | 76.52 | 76.71 | 76.71 | 1.03% | 1,081,018 |
| Jun 17, 2026 | 75.12 | 77.35 | 75.10 | 75.93 | 75.93 | 1.05% | 736,147 |
| Jun 16, 2026 | 74.50 | 75.90 | 74.01 | 75.14 | 75.14 | 1.09% | 607,510 |
| Jun 15, 2026 | 75.52 | 76.07 | 73.93 | 74.33 | 74.33 | 0.27% | 783,142 |
| Jun 12, 2026 | 72.23 | 74.90 | 72.23 | 74.13 | 74.13 | 1.55% | 784,246 |
| Jun 11, 2026 | 71.26 | 73.60 | 71.26 | 73.60 | 73.00 | 3.36% | 754,183 |
| Jun 10, 2026 | 72.04 | 73.18 | 70.70 | 71.21 | 70.63 | -1.33% | 993,195 |
| Jun 9, 2026 | 72.00 | 73.22 | 70.91 | 72.17 | 71.58 | 1.36% | 971,199 |
| Jun 8, 2026 | 71.19 | 72.40 | 70.61 | 71.20 | 70.62 | -0.70% | 1,344,422 |
| Jun 5, 2026 | 70.98 | 72.11 | 70.42 | 71.70 | 71.12 | 1.53% | 964,608 |
| Jun 4, 2026 | 70.57 | 70.96 | 69.85 | 70.62 | 70.04 | 1.07% | 1,025,399 |
| Jun 3, 2026 | 70.82 | 70.83 | 69.32 | 69.87 | 69.30 | -2.38% | 827,352 |