Skip to main content
logo
Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
72.58
-0.99 (-1.35%)
Aug 27, 2026, 1:36 PM EDT - Market open

Travel + Leisure Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202674.2774.4973.5473.5773.57-0.14%465,075
Aug 25, 202673.7473.9972.4673.6773.670.75%444,502
Aug 24, 202672.4873.2271.1473.1273.121.99%715,918
Aug 21, 202671.3072.5571.1271.6971.691.34%455,568
Aug 20, 202672.1872.6070.3770.7470.74-3.08%825,846
Aug 19, 202672.2373.8572.2372.9972.991.01%772,440
Aug 18, 202675.2075.2172.1772.2672.26-1.94%1,103,372
Aug 17, 202675.0075.3473.6673.6973.69-2.38%487,554
Aug 14, 202674.6275.6574.2175.4975.490.94%329,453
Aug 13, 202675.2675.2674.3274.7974.790.15%392,286
Aug 12, 202674.2174.9473.6174.6874.681.16%405,034
Aug 11, 202673.4574.3273.3473.8273.820.57%636,533
Aug 10, 202675.8676.2772.9673.4073.40-4.30%684,290
Aug 7, 202676.8977.4876.0476.7076.70-0.81%495,168
Aug 6, 202678.1179.0077.1777.3377.33-0.73%738,350
Aug 5, 202678.5679.4977.8377.9077.90-0.20%632,500
Aug 4, 202677.5078.2277.0178.0678.061.32%745,761
Aug 3, 202677.9678.9176.4577.0477.041.34%943,979
Jul 31, 202674.9476.0274.7876.0276.021.13%766,162
Jul 30, 202678.1778.1774.1075.1775.17-3.27%1,215,760
Jul 29, 202677.1578.5776.8577.7177.71-0.94%1,057,250
Jul 28, 202676.3678.5376.1378.4578.452.80%881,554
Jul 27, 202674.8476.4574.8476.3176.313.05%863,083
Jul 24, 202673.5274.8572.7174.0574.050.82%864,288
Jul 23, 202675.0075.6173.0973.4573.45-2.84%1,380,241
Jul 22, 202674.6976.6572.6775.6075.603.07%1,817,965
Jul 21, 202673.1873.8272.3273.3573.351.09%1,043,021
Jul 20, 202673.8874.1972.2472.5672.56-0.97%918,771
Jul 17, 202675.2476.0772.7773.2773.27-2.93%687,830
Jul 16, 202674.8976.0274.4775.4875.480.76%699,484
Jul 15, 202674.6176.3774.2174.9174.912.29%807,980
Jul 14, 202673.0073.8872.7973.2373.230.23%636,371
Jul 13, 202674.4374.9772.4373.0673.06-1.60%611,557
Jul 10, 202674.0575.1673.7574.2574.250.41%454,712
Jul 9, 202672.7574.1272.6373.9573.951.72%551,373
Jul 8, 202674.7974.8671.7672.7072.70-3.85%739,465
Jul 7, 202675.5676.1974.8975.6175.610.13%698,057
Jul 6, 202677.3977.3973.8575.5175.51-1.41%633,383
Jul 2, 202676.3276.8474.9576.5976.591.86%585,365
Jul 1, 202676.2276.2275.0575.1975.19-1.62%530,042
Jun 30, 202677.5577.5575.9076.4376.43-1.66%589,738
Jun 29, 202677.8878.0577.1977.7277.72-0.41%629,340
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