TNL Historical Prices
Travel + Leisure Co. · daily open, high, low, close & volume
Trading days
250
Period high
81.00
Period low
60.34
Period change
+22.86%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 77.37 | 77.97 | 75.16 | 77.62 | +2.94% | 1,322,416 |
| Nov 3, 2026 | 75.40 | 76.58 | 74.69 | 75.40 | -0.16% | 1,190,293 |
| Nov 2, 2026 | 72.24 | 76.44 | 72.24 | 75.52 | +5.37% | 1,539,810 |
| Oct 30, 2026 | 71.66 | 72.02 | 70.74 | 71.67 | +0.25% | 1,150,301 |
| Oct 29, 2026 | 69.09 | 71.71 | 69.09 | 71.49 | +4.55% | 1,100,987 |
| Oct 28, 2026 | 67.12 | 68.53 | 66.12 | 68.38 | +1.71% | 1,248,910 |
| Oct 27, 2026 | 65.09 | 67.24 | 63.22 | 67.23 | +2.45% | 1,290,282 |
| Oct 26, 2026 | 65.45 | 66.86 | 65.29 | 65.62 | +1.06% | 1,090,749 |
| Oct 23, 2026 | 66.23 | 66.29 | 64.63 | 64.93 | -3.55% | 738,844 |
| Oct 22, 2026 | 66.86 | 67.78 | 66.55 | 67.32 | +0.21% | 757,017 |
| Oct 21, 2026 | 67.37 | 67.77 | 66.23 | 67.18 | +0.09% | 708,415 |
| Oct 20, 2026 | 65.56 | 67.19 | 64.93 | 67.12 | +2.90% | 841,686 |
| Oct 19, 2026 | 64.66 | 65.40 | 64.37 | 65.23 | +0.99% | 656,003 |
| Oct 16, 2026 | 65.21 | 67.14 | 64.58 | 64.59 | -1.07% | 599,395 |
| Oct 15, 2026 | 63.47 | 65.46 | 63.47 | 65.29 | +4.25% | 649,493 |
| Oct 14, 2026 | 62.34 | 63.05 | 62.18 | 62.63 | -0.57% | 648,064 |
| Oct 13, 2026 | 62.41 | 63.02 | 61.69 | 62.99 | +1.53% | 434,993 |
| Oct 12, 2026 | 62.10 | 62.98 | 61.91 | 62.04 | -0.93% | 656,265 |
| Oct 9, 2026 | 62.55 | 62.87 | 62.17 | 62.62 | +0.02% | 571,678 |
| Oct 8, 2026 | 61.98 | 63.41 | 61.98 | 62.61 | -0.46% | 673,139 |
| Oct 7, 2026 | 62.14 | 63.06 | 61.93 | 62.90 | +0.13% | 749,935 |
| Oct 6, 2026 | 62.40 | 63.28 | 62.06 | 62.82 | +1.78% | 641,039 |
| Oct 5, 2026 | 63.01 | 63.21 | 61.65 | 61.72 | -1.91% | 800,972 |
| Oct 2, 2026 | 63.67 | 63.90 | 62.55 | 62.92 | -0.06% | 555,001 |
| Oct 1, 2026 | 61.71 | 63.04 | 60.98 | 62.96 | +1.76% | 832,110 |
| Sep 30, 2026 | 64.08 | 64.08 | 61.81 | 61.87 | -3.30% | 744,228 |
| Sep 29, 2026 | 64.40 | 64.98 | 63.51 | 63.98 | +0.17% | 588,484 |
| Sep 28, 2026 | 63.16 | 64.38 | 62.83 | 63.87 | +0.33% | 708,058 |
| Sep 25, 2026 | 63.08 | 64.09 | 62.50 | 63.66 | +1.32% | 506,366 |
| Sep 24, 2026 | 62.47 | 63.83 | 61.88 | 62.83 | -0.41% | 801,498 |
| Sep 23, 2026 | 63.23 | 63.51 | 62.13 | 63.09 | +0.35% | 599,602 |
| Sep 22, 2026 | 65.40 | 65.40 | 62.19 | 62.87 | -0.27% | 985,265 |
| Sep 21, 2026 | 63.84 | 63.88 | 62.88 | 63.04 | -0.17% | 580,664 |
| Sep 18, 2026 | 63.72 | 63.78 | 62.78 | 63.15 | -0.93% | 1,459,934 |
| Sep 17, 2026 | 65.53 | 65.53 | 63.73 | 63.74 | -1.06% | 527,570 |
| Sep 16, 2026 | 65.21 | 65.92 | 63.51 | 64.42 | -1.50% | 796,421 |
| Sep 15, 2026 | 66.95 | 66.95 | 64.90 | 65.40 | -1.19% | 744,192 |
| Sep 14, 2026 | 66.18 | 66.46 | 65.01 | 66.19 | -0.82% | 928,603 |
| Sep 11, 2026 | 66.58 | 67.01 | 65.94 | 66.74 | +2.11% | 718,218 |
| Sep 10, 2026 | 64.60 | 65.84 | 64.40 | 65.36 | +1.02% | 905,337 |
| Sep 9, 2026 | 64.67 | 64.94 | 64.07 | 64.70 | -0.17% | 670,537 |
| Sep 8, 2026 | 65.89 | 66.13 | 64.77 | 64.81 | -2.29% | 576,339 |
| Sep 4, 2026 | 65.70 | 66.95 | 65.70 | 66.33 | -0.11% | 491,612 |
| Sep 3, 2026 | 67.39 | 67.39 | 65.84 | 66.40 | -1.22% | 711,023 |
| Sep 2, 2026 | 67.18 | 68.62 | 66.84 | 67.22 | -2.24% | 509,236 |
| Aug 31, 2026 | 70.59 | 70.59 | 68.57 | 68.76 | -3.44% | 696,215 |
| Aug 28, 2026 | 72.32 | 72.66 | 71.19 | 71.21 | -0.67% | 353,460 |
| Aug 27, 2026 | 73.17 | 73.68 | 71.63 | 71.69 | -2.56% | 367,163 |
| Aug 26, 2026 | 74.27 | 74.49 | 73.54 | 73.57 | -0.14% | 465,497 |
| Aug 25, 2026 | 73.74 | 73.99 | 72.46 | 73.67 | +0.75% | 444,511 |
| Aug 24, 2026 | 72.48 | 73.22 | 71.14 | 73.12 | +1.99% | 766,823 |
| Aug 21, 2026 | 71.30 | 72.55 | 71.11 | 71.69 | +1.34% | 455,572 |
| Aug 20, 2026 | 72.18 | 72.60 | 70.37 | 70.74 | -3.08% | 858,558 |
| Aug 19, 2026 | 72.23 | 73.85 | 72.23 | 72.99 | +1.01% | 772,447 |
| Aug 18, 2026 | 75.20 | 75.21 | 72.17 | 72.26 | -1.94% | 1,133,478 |
| Aug 17, 2026 | 75.00 | 75.34 | 73.66 | 73.69 | -2.38% | 515,616 |
| Aug 14, 2026 | 74.62 | 75.65 | 74.21 | 75.49 | +0.94% | 385,653 |
| Aug 13, 2026 | 75.26 | 75.26 | 74.32 | 74.79 | +0.15% | 392,290 |
| Aug 12, 2026 | 74.21 | 74.94 | 73.61 | 74.68 | +1.16% | 440,008 |
| Aug 11, 2026 | 73.45 | 74.32 | 73.34 | 73.82 | +0.57% | 636,533 |
| Aug 10, 2026 | 75.86 | 76.27 | 72.96 | 73.40 | -4.30% | 697,185 |
| Aug 7, 2026 | 76.89 | 77.48 | 76.03 | 76.70 | -0.81% | 495,174 |
| Aug 6, 2026 | 78.11 | 79.00 | 77.17 | 77.33 | -0.73% | 797,928 |
| Aug 5, 2026 | 78.56 | 79.49 | 77.83 | 77.90 | -0.20% | 632,348 |
| Aug 4, 2026 | 77.50 | 78.22 | 77.01 | 78.06 | +1.32% | 802,119 |
| Aug 3, 2026 | 77.96 | 78.91 | 76.45 | 77.04 | +1.34% | 944,011 |
| Jul 31, 2026 | 74.94 | 76.02 | 74.78 | 76.02 | +1.13% | 766,168 |
| Jul 30, 2026 | 78.17 | 78.17 | 74.10 | 75.17 | -3.27% | 1,215,995 |
| Jul 29, 2026 | 77.15 | 78.57 | 76.85 | 77.71 | -0.94% | 1,057,333 |
| Jul 28, 2026 | 76.36 | 78.53 | 76.13 | 78.45 | +2.80% | 881,090 |
| Jul 27, 2026 | 74.84 | 76.45 | 74.84 | 76.31 | +3.05% | 863,108 |
| Jul 24, 2026 | 73.52 | 74.85 | 72.71 | 74.05 | +0.82% | 864,302 |
| Jul 23, 2026 | 75.00 | 75.61 | 73.09 | 73.45 | -2.84% | 1,389,952 |
| Jul 22, 2026 | 74.69 | 76.64 | 72.67 | 75.60 | +3.07% | 1,818,405 |
| Jul 21, 2026 | 73.18 | 73.82 | 72.32 | 73.35 | +1.09% | 1,090,438 |
| Jul 20, 2026 | 73.88 | 74.19 | 72.24 | 72.56 | -0.97% | 918,936 |
| Jul 17, 2026 | 75.24 | 76.07 | 72.77 | 73.27 | -2.93% | 687,833 |
| Jul 16, 2026 | 74.89 | 76.02 | 74.47 | 75.48 | +0.76% | 699,493 |
| Jul 15, 2026 | 74.61 | 76.37 | 74.20 | 74.91 | +2.29% | 830,332 |
| Jul 14, 2026 | 73.00 | 73.88 | 72.78 | 73.23 | +0.23% | 636,651 |
| Jul 13, 2026 | 74.43 | 74.97 | 72.43 | 73.06 | -1.60% | 611,845 |
| Jul 10, 2026 | 74.05 | 75.16 | 73.75 | 74.25 | +0.41% | 454,772 |
| Jul 9, 2026 | 72.75 | 74.12 | 72.63 | 73.95 | +1.72% | 565,026 |
| Jul 8, 2026 | 74.79 | 74.86 | 71.76 | 72.70 | -3.85% | 740,816 |
| Jul 7, 2026 | 75.56 | 76.19 | 74.89 | 75.61 | +0.13% | 726,791 |
| Jul 6, 2026 | 77.39 | 77.39 | 73.85 | 75.51 | -1.41% | 642,739 |
| Jul 2, 2026 | 76.32 | 76.84 | 74.95 | 76.59 | +1.86% | 601,182 |
| Jul 1, 2026 | 76.22 | 76.22 | 75.05 | 75.19 | -1.62% | 542,198 |
| Jun 30, 2026 | 77.55 | 77.55 | 75.90 | 76.43 | -1.66% | 604,440 |
| Jun 29, 2026 | 77.88 | 78.05 | 77.19 | 77.72 | -0.41% | 695,773 |
| Jun 26, 2026 | 76.85 | 78.13 | 76.19 | 78.04 | +2.36% | 863,863 |
| Jun 25, 2026 | 77.02 | 77.92 | 75.80 | 76.24 | -0.57% | 467,298 |
| Jun 24, 2026 | 74.64 | 78.25 | 74.64 | 76.68 | +1.46% | 569,544 |
| Jun 23, 2026 | 73.35 | 75.66 | 73.30 | 75.58 | +1.18% | 662,433 |
| Jun 22, 2026 | 76.62 | 77.23 | 74.64 | 74.70 | -2.62% | 561,174 |
| Jun 18, 2026 | 77.26 | 78.12 | 76.52 | 76.71 | +1.03% | 1,099,124 |
| Jun 17, 2026 | 75.12 | 77.35 | 75.10 | 75.93 | +1.05% | 736,148 |
| Jun 16, 2026 | 74.50 | 75.90 | 74.01 | 75.14 | +1.09% | 619,553 |
| Jun 15, 2026 | 75.52 | 76.07 | 73.93 | 74.33 | +0.27% | 789,537 |
| Jun 12, 2026 | 72.23 | 74.90 | 72.23 | 74.13 | +0.72% | 786,549 |
| Jun 11, 2026 | 71.26 | 73.60 | 71.26 | 73.60 | +3.36% | 754,183 |
| Jun 10, 2026 | 72.04 | 73.18 | 70.70 | 71.21 | -1.33% | 993,196 |
| Jun 9, 2026 | 72.00 | 73.22 | 70.91 | 72.17 | +1.36% | 971,199 |
| Jun 8, 2026 | 71.19 | 72.40 | 70.61 | 71.20 | -0.70% | 1,344,423 |
| Jun 5, 2026 | 70.98 | 72.11 | 70.42 | 71.70 | +1.53% | 964,609 |
| Jun 4, 2026 | 70.57 | 70.96 | 69.84 | 70.62 | +1.07% | 1,025,399 |
| Jun 3, 2026 | 70.82 | 70.83 | 69.31 | 69.87 | -2.38% | 827,352 |
| Jun 2, 2026 | 69.00 | 72.09 | 68.46 | 71.57 | +4.06% | 1,887,541 |
| Jun 1, 2026 | 69.05 | 69.79 | 68.30 | 68.78 | +1.15% | 1,049,727 |
| May 29, 2026 | 68.56 | 68.64 | 67.87 | 68.00 | -0.44% | 725,338 |
| May 28, 2026 | 67.94 | 69.07 | 67.30 | 68.30 | -0.65% | 733,561 |
| May 27, 2026 | 67.81 | 68.92 | 67.42 | 68.75 | +3.06% | 728,524 |
| May 26, 2026 | 65.71 | 66.81 | 65.35 | 66.71 | +2.44% | 649,213 |
| May 22, 2026 | 65.42 | 65.72 | 64.57 | 65.12 | -0.23% | 486,521 |
| May 21, 2026 | 63.39 | 65.50 | 62.53 | 65.27 | +0.60% | 681,159 |
| May 20, 2026 | 62.24 | 65.03 | 61.56 | 64.88 | +3.49% | 830,931 |
| May 19, 2026 | 62.88 | 63.63 | 61.79 | 62.69 | +0.22% | 1,082,412 |
| May 18, 2026 | 62.75 | 63.84 | 62.36 | 62.55 | +0.03% | 792,788 |
| May 15, 2026 | 63.48 | 63.48 | 62.48 | 62.53 | -1.65% | 708,899 |
| May 14, 2026 | 64.23 | 64.64 | 63.33 | 63.58 | +0.66% | 852,987 |
| May 13, 2026 | 63.01 | 63.93 | 62.51 | 63.16 | +0.13% | 908,924 |
| May 12, 2026 | 63.88 | 64.18 | 62.97 | 63.08 | -0.83% | 697,494 |
| May 11, 2026 | 65.16 | 65.57 | 63.46 | 63.61 | -3.30% | 863,633 |
| May 8, 2026 | 66.26 | 66.81 | 64.96 | 65.78 | -0.20% | 591,308 |
| May 7, 2026 | 65.71 | 66.61 | 65.12 | 65.91 | +1.43% | 1,199,922 |
| May 6, 2026 | 64.82 | 65.57 | 63.94 | 64.98 | +3.14% | 1,058,324 |
| May 5, 2026 | 62.41 | 63.57 | 62.21 | 63.00 | +1.35% | 791,359 |
| May 4, 2026 | 63.84 | 64.57 | 61.24 | 62.16 | -3.48% | 1,294,491 |
| May 1, 2026 | 64.67 | 65.17 | 63.76 | 64.40 | -0.40% | 789,939 |
| Apr 30, 2026 | 63.39 | 65.08 | 63.39 | 64.66 | +2.39% | 1,272,106 |
| Apr 29, 2026 | 64.11 | 64.34 | 62.58 | 63.15 | -2.26% | 1,530,388 |
| Apr 28, 2026 | 65.68 | 66.40 | 63.66 | 64.61 | -1.12% | 844,948 |
| Apr 27, 2026 | 67.21 | 68.11 | 65.17 | 65.34 | -2.94% | 898,249 |
| Apr 24, 2026 | 65.60 | 67.40 | 65.11 | 67.32 | +3.35% | 1,131,979 |
| Apr 23, 2026 | 65.28 | 65.91 | 64.17 | 65.14 | -0.97% | 1,603,892 |
| Apr 22, 2026 | 76.34 | 76.34 | 64.84 | 65.78 | -13.62% | 2,717,207 |
| Apr 21, 2026 | 77.21 | 78.04 | 75.65 | 76.15 | -1.55% | 720,900 |
| Apr 20, 2026 | 77.67 | 78.46 | 77.14 | 77.35 | -1.25% | 930,848 |
| Apr 17, 2026 | 77.78 | 79.30 | 77.59 | 78.33 | +2.82% | 961,375 |
| Apr 16, 2026 | 78.00 | 79.49 | 75.70 | 76.18 | -2.89% | 1,070,256 |
| Apr 15, 2026 | 78.62 | 79.02 | 77.89 | 78.45 | -0.37% | 575,843 |
| Apr 14, 2026 | 77.46 | 79.16 | 76.87 | 78.74 | +2.02% | 681,732 |
| Apr 13, 2026 | 75.01 | 77.18 | 74.17 | 77.18 | +1.79% | 648,986 |
| Apr 10, 2026 | 76.14 | 76.43 | 75.28 | 75.82 | -0.05% | 513,317 |
| Apr 9, 2026 | 73.63 | 76.12 | 73.27 | 75.86 | +2.72% | 716,440 |
| Apr 8, 2026 | 73.92 | 76.24 | 73.63 | 73.85 | +4.13% | 953,452 |
| Apr 7, 2026 | 71.27 | 71.63 | 70.43 | 70.92 | -0.88% | 720,581 |
| Apr 6, 2026 | 70.90 | 71.65 | 69.94 | 71.55 | +0.42% | 545,908 |
| Apr 2, 2026 | 70.02 | 71.89 | 68.68 | 71.25 | -0.27% | 718,785 |
| Apr 1, 2026 | 69.57 | 71.53 | 69.10 | 71.44 | +3.25% | 684,430 |
| Mar 31, 2026 | 69.17 | 69.99 | 67.44 | 69.19 | +2.87% | 632,075 |
| Mar 30, 2026 | 68.14 | 68.73 | 67.07 | 67.26 | -0.64% | 656,430 |
| Mar 27, 2026 | 70.00 | 70.19 | 67.37 | 67.69 | -4.24% | 594,213 |
| Mar 26, 2026 | 71.32 | 72.10 | 70.39 | 70.69 | -1.66% | 367,468 |
| Mar 25, 2026 | 72.05 | 73.06 | 70.73 | 71.88 | +1.65% | 511,463 |
| Mar 24, 2026 | 70.15 | 71.37 | 69.59 | 70.71 | -0.34% | 457,360 |
| Mar 23, 2026 | 70.43 | 72.82 | 69.26 | 70.95 | +3.47% | 675,335 |
| Mar 20, 2026 | 69.47 | 69.56 | 67.64 | 68.57 | -2.53% | 1,224,686 |
| Mar 19, 2026 | 69.46 | 70.79 | 69.27 | 70.35 | +0.30% | 573,388 |
| Mar 18, 2026 | 69.40 | 71.06 | 69.40 | 70.14 | -0.45% | 587,439 |
| Mar 17, 2026 | 69.83 | 70.99 | 69.47 | 70.46 | +2.65% | 566,181 |
| Mar 16, 2026 | 69.27 | 70.04 | 68.02 | 68.64 | +0.16% | 685,333 |
| Mar 13, 2026 | 70.90 | 71.49 | 68.28 | 68.53 | -1.86% | 542,469 |
| Mar 12, 2026 | 72.08 | 72.08 | 68.87 | 69.83 | -2.34% | 619,824 |
| Mar 11, 2026 | 71.34 | 72.61 | 70.72 | 71.50 | +0.53% | 595,573 |
| Mar 10, 2026 | 71.30 | 72.50 | 69.86 | 71.12 | -0.49% | 615,273 |
| Mar 9, 2026 | 71.40 | 72.22 | 68.72 | 71.47 | -2.30% | 1,131,673 |
| Mar 6, 2026 | 73.70 | 73.78 | 71.17 | 73.15 | -3.10% | 491,218 |
| Mar 5, 2026 | 74.58 | 75.68 | 73.74 | 75.49 | +0.72% | 662,624 |
| Mar 4, 2026 | 75.72 | 75.89 | 73.94 | 74.95 | +0.51% | 715,928 |
| Mar 3, 2026 | 71.41 | 75.13 | 71.20 | 74.57 | +2.01% | 551,268 |
| Mar 2, 2026 | 71.84 | 73.63 | 71.22 | 73.10 | -0.81% | 767,763 |
| Feb 27, 2026 | 75.64 | 75.80 | 73.20 | 73.70 | -4.52% | 704,730 |
| Feb 26, 2026 | 76.73 | 78.15 | 76.25 | 77.19 | +2.16% | 562,144 |
| Feb 25, 2026 | 75.59 | 75.63 | 73.94 | 75.56 | +0.76% | 442,396 |
| Feb 24, 2026 | 74.39 | 75.79 | 74.30 | 74.99 | +0.73% | 493,804 |
| Feb 23, 2026 | 75.88 | 75.88 | 72.56 | 74.45 | -2.27% | 727,259 |
| Feb 20, 2026 | 74.90 | 76.36 | 74.09 | 76.18 | +1.01% | 752,002 |
| Feb 19, 2026 | 75.96 | 76.78 | 74.35 | 75.42 | +0.04% | 872,035 |
| Feb 18, 2026 | 75.35 | 81.00 | 74.51 | 75.39 | +3.47% | 1,321,284 |
| Feb 17, 2026 | 71.29 | 72.97 | 71.29 | 72.86 | +2.85% | 767,209 |
| Feb 13, 2026 | 71.75 | 71.91 | 70.31 | 70.84 | -1.91% | 790,166 |
| Feb 12, 2026 | 73.15 | 74.86 | 71.02 | 72.22 | -0.11% | 832,764 |
| Feb 11, 2026 | 73.96 | 74.48 | 71.94 | 72.30 | -2.23% | 698,314 |
| Feb 10, 2026 | 73.42 | 74.75 | 73.42 | 73.95 | +1.26% | 526,672 |
| Feb 9, 2026 | 72.97 | 73.51 | 72.13 | 73.03 | -0.57% | 385,727 |
| Feb 6, 2026 | 71.38 | 73.65 | 71.27 | 73.45 | +3.26% | 676,309 |
| Feb 5, 2026 | 71.80 | 72.59 | 70.38 | 71.13 | -0.75% | 708,394 |
| Feb 4, 2026 | 71.25 | 73.33 | 70.86 | 71.67 | +1.50% | 550,815 |
| Feb 3, 2026 | 71.69 | 72.15 | 69.50 | 70.61 | -1.11% | 684,129 |
| Feb 2, 2026 | 69.64 | 71.71 | 69.28 | 71.40 | +2.67% | 548,833 |
| Jan 30, 2026 | 69.95 | 70.22 | 68.76 | 69.54 | -0.97% | 576,528 |
| Jan 29, 2026 | 70.20 | 70.43 | 68.94 | 70.22 | +0.92% | 644,509 |
| Jan 28, 2026 | 69.28 | 70.37 | 68.76 | 69.58 | +0.61% | 517,569 |
| Jan 27, 2026 | 70.22 | 70.65 | 69.02 | 69.16 | -1.33% | 503,952 |
| Jan 26, 2026 | 70.00 | 70.28 | 69.34 | 70.09 | +0.37% | 695,106 |
| Jan 23, 2026 | 71.65 | 71.99 | 69.75 | 69.83 | -2.93% | 573,247 |
| Jan 22, 2026 | 72.45 | 73.13 | 71.24 | 71.94 | +0.18% | 596,461 |
| Jan 21, 2026 | 70.64 | 72.29 | 69.96 | 71.81 | +2.76% | 527,875 |
| Jan 20, 2026 | 71.08 | 71.70 | 69.48 | 69.88 | -3.49% | 591,170 |
| Jan 16, 2026 | 72.96 | 73.14 | 71.13 | 72.41 | -1.46% | 546,891 |
| Jan 15, 2026 | 73.46 | 73.81 | 71.36 | 73.48 | +0.03% | 805,106 |
| Jan 14, 2026 | 74.77 | 74.98 | 73.17 | 73.46 | -1.87% | 543,180 |
| Jan 13, 2026 | 74.43 | 74.98 | 74.02 | 74.86 | +0.50% | 538,361 |
| Jan 12, 2026 | 73.00 | 74.64 | 72.98 | 74.49 | -0.63% | 450,844 |
| Jan 9, 2026 | 75.39 | 76.21 | 74.39 | 74.96 | +0.00% | 635,796 |
| Jan 8, 2026 | 72.98 | 75.25 | 72.60 | 74.96 | +2.10% | 508,865 |
| Jan 7, 2026 | 74.56 | 74.98 | 73.13 | 73.42 | -2.43% | 519,288 |
| Jan 6, 2026 | 73.58 | 75.27 | 72.47 | 75.25 | +2.77% | 502,000 |
| Jan 5, 2026 | 71.94 | 74.43 | 71.39 | 73.22 | +1.65% | 648,363 |
| Jan 2, 2026 | 71.09 | 72.53 | 70.31 | 72.03 | +2.13% | 511,383 |
| Dec 31, 2025 | 71.35 | 71.46 | 70.44 | 70.53 | -1.25% | 517,648 |
| Dec 30, 2025 | 71.09 | 71.72 | 70.89 | 71.42 | +0.20% | 507,210 |
| Dec 29, 2025 | 72.41 | 72.61 | 71.23 | 71.28 | -1.74% | 535,458 |
| Dec 26, 2025 | 72.78 | 72.92 | 72.39 | 72.54 | -0.12% | 305,910 |
| Dec 24, 2025 | 72.06 | 72.75 | 71.68 | 72.63 | +0.60% | 225,759 |
| Dec 23, 2025 | 72.79 | 73.04 | 71.91 | 72.20 | -0.91% | 473,856 |
| Dec 22, 2025 | 72.31 | 73.43 | 72.31 | 72.86 | +1.11% | 523,413 |
| Dec 19, 2025 | 71.14 | 72.33 | 71.12 | 72.06 | +0.88% | 828,194 |
| Dec 18, 2025 | 72.30 | 72.30 | 70.83 | 71.43 | -0.36% | 550,685 |
| Dec 17, 2025 | 71.13 | 72.35 | 71.01 | 71.69 | +1.29% | 640,297 |
| Dec 16, 2025 | 70.92 | 71.72 | 70.21 | 70.78 | +0.00% | 501,093 |
| Dec 15, 2025 | 71.47 | 71.83 | 70.09 | 70.78 | -0.20% | 551,388 |
| Dec 12, 2025 | 72.06 | 72.10 | 70.58 | 70.92 | -1.25% | 531,440 |
| Dec 11, 2025 | 69.69 | 72.09 | 69.64 | 71.82 | +3.13% | 699,778 |
| Dec 10, 2025 | 68.31 | 70.10 | 67.76 | 69.64 | +2.19% | 891,524 |
| Dec 9, 2025 | 67.59 | 68.64 | 67.59 | 68.15 | +0.16% | 518,803 |
| Dec 8, 2025 | 68.58 | 68.73 | 67.40 | 68.04 | -0.72% | 539,332 |
| Dec 5, 2025 | 68.34 | 68.88 | 68.03 | 68.53 | +0.34% | 706,051 |
| Dec 4, 2025 | 68.41 | 68.86 | 67.63 | 68.30 | -1.01% | 525,564 |
| Dec 3, 2025 | 68.57 | 69.48 | 68.39 | 69.00 | +0.88% | 526,271 |
| Dec 2, 2025 | 68.46 | 68.78 | 67.15 | 68.40 | +0.43% | 597,489 |
| Dec 1, 2025 | 68.15 | 68.72 | 67.82 | 68.11 | -0.69% | 591,772 |
| Nov 28, 2025 | 68.24 | 68.79 | 68.21 | 68.58 | +0.34% | 218,581 |
| Nov 26, 2025 | 68.27 | 69.17 | 68.27 | 68.35 | +0.16% | 505,416 |
| Nov 25, 2025 | 66.27 | 68.41 | 66.05 | 68.24 | +3.96% | 534,628 |
| Nov 24, 2025 | 64.74 | 65.78 | 64.24 | 65.64 | +1.45% | 641,966 |
| Nov 21, 2025 | 62.01 | 65.15 | 61.59 | 64.70 | +5.39% | 690,993 |
| Nov 20, 2025 | 62.67 | 63.24 | 61.26 | 61.39 | -1.06% | 407,042 |
| Nov 19, 2025 | 61.57 | 62.28 | 61.30 | 62.05 | +0.36% | 566,292 |
| Nov 18, 2025 | 61.33 | 62.41 | 60.34 | 61.83 | +0.95% | 535,719 |
| Nov 17, 2025 | 63.17 | 63.40 | 60.87 | 61.25 | -2.84% | 588,829 |
| Nov 14, 2025 | 63.00 | 63.43 | 62.50 | 63.04 | -1.13% | 550,999 |
| Nov 13, 2025 | 64.56 | 65.49 | 63.29 | 63.76 | -1.44% | 513,658 |
| Nov 12, 2025 | 64.02 | 65.15 | 64.02 | 64.69 | +1.14% | 562,775 |
| Nov 11, 2025 | 64.35 | 64.85 | 63.88 | 63.96 | -0.76% | 645,929 |
| Nov 10, 2025 | 64.23 | 65.16 | 63.84 | 64.45 | +1.70% | 714,629 |
| Nov 7, 2025 | 61.84 | 63.62 | 61.84 | 63.37 | +2.05% | 668,772 |
| Nov 6, 2025 | 62.87 | 63.13 | 61.30 | 62.10 | -1.71% | 647,577 |
| Nov 5, 2025 | 62.70 | 63.70 | 62.21 | 63.18 | +0.80% | 589,308 |
Daily open, high, low, close and volume for Travel + Leisure Co. (TNL). Showing 250 trading days. Unadjusted prices.