TNL | TRAVEL+LEISURE | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

TRAVEL+LEISURE (TNL)

NYSE

$78.38+$0.14 (+0.18%)

Price as of Nov 13, 2026 12:17 PM EST

$4.7B
Market Cap
26.93%
1-Year Change
Travel Services
Industry

1 Month
+26.11%

Low Price$62.63

High Price$80.35
3 Months
+5.74%

Low Price$61.72

High Price$80.35
1 Year
+26.93%

Low Price$59.21

High Price$80.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	80.40	80.97	78.10	78.24	-2.26%	560,054
11/11/2026	79.97	80.33	79.08	80.05	-0.37%	847,479
11/10/2026	79.13	80.41	77.64	80.35	+2.63%	888,334
11/09/2026	77.01	79.14	76.05	78.29	+3.93%	920,134
11/06/2026	74.26	76.04	74.26	75.33	+0.37%	671,812
11/05/2026	77.62	78.19	74.25	75.05	-3.31%	920,633
11/04/2026	77.37	77.98	75.16	77.62	+2.94%	1,322,415
11/03/2026	75.40	76.58	74.70	75.40	-0.16%	1,190,292
11/02/2026	72.24	76.44	72.24	75.52	+5.37%	1,539,810
10/30/2026	71.66	72.02	70.74	71.67	+0.25%	1,150,300
10/29/2026	69.09	71.71	69.09	71.49	+4.55%	1,100,987
10/28/2026	67.12	68.53	66.12	68.38	+1.71%	1,248,909
10/27/2026	65.09	67.24	63.22	67.23	+2.45%	1,290,282
10/27/2026	$2.21 Earnings
10/26/2026	65.45	66.86	65.29	65.62	+1.06%	1,090,748
10/23/2026	66.23	66.29	64.63	64.93	-3.55%	738,843
10/22/2026	66.86	67.78	66.55	67.32	+0.21%	757,017
10/21/2026	67.37	67.77	66.23	67.18	+0.09%	708,414
10/20/2026	65.56	67.19	64.93	67.12	+2.90%	841,686
10/19/2026	64.66	65.40	64.37	65.23	+0.99%	656,002
10/16/2026	65.21	67.14	64.58	64.59	-1.07%	599,394
10/15/2026	63.47	65.46	63.47	65.29	+4.25%	649,492
10/14/2026	62.34	63.06	62.18	62.63	-0.57%	648,064
10/13/2026	62.41	63.02	61.69	62.99	+1.53%	434,992
10/12/2026	62.10	62.98	61.91	62.04	-0.93%	656,264
10/09/2026	62.55	62.87	62.17	62.62	+0.02%	571,678
10/08/2026	61.98	63.41	61.98	62.61	-0.46%	673,138
10/07/2026	62.14	63.06	61.93	62.90	+0.13%	749,935
10/06/2026	62.40	63.29	62.07	62.82	+1.78%	641,039
10/05/2026	63.01	63.21	61.65	61.72	-1.91%	800,971
10/02/2026	63.67	63.90	62.55	62.92	-0.06%	555,001
10/01/2026	61.71	63.04	60.98	62.96	+1.76%	832,109
09/30/2026	64.08	64.08	61.82	61.87	-3.30%	744,227
09/29/2026	64.40	64.98	63.51	63.98	+0.17%	588,483
09/28/2026	63.16	64.38	62.83	63.87	+0.33%	708,058
09/25/2026	63.08	64.09	62.50	63.66	+1.32%	506,365
09/24/2026	62.47	63.83	61.88	62.83	-0.41%	801,498
09/23/2026	63.23	63.51	62.13	63.09	+0.35%	599,601
09/22/2026	65.40	65.40	62.19	62.87	-0.27%	985,264
09/21/2026	63.84	63.88	62.88	63.04	-0.17%	580,663
09/18/2026	63.72	63.78	62.78	63.15	-0.93%	1,459,933
09/17/2026	65.53	65.53	63.73	63.74	-1.06%	527,570
09/16/2026	65.21	65.93	63.51	64.42	-0.59%	796,420
09/16/2026	$0.60 Dividend
09/15/2026	66.34	66.34	64.30	64.80	-1.19%	744,192
09/14/2026	65.57	65.85	64.41	65.58	-0.82%	928,603
09/11/2026	65.97	66.40	65.34	66.13	+2.11%	718,218
09/10/2026	64.01	65.24	63.81	64.76	+1.02%	905,337
09/09/2026	64.08	64.35	63.48	64.11	-0.17%	670,537
09/08/2026	65.29	65.52	64.18	64.22	-2.29%	576,338
09/04/2026	65.10	66.34	65.10	65.72	-0.11%	491,612
09/03/2026	66.77	66.77	65.24	65.79	-1.22%	711,022
09/02/2026	66.56	67.99	66.23	66.60	+1.60%	509,235
09/01/2026	67.58	67.58	65.21	65.55	-3.78%	678,864
08/31/2026	69.94	69.94	67.94	68.13	-3.44%	696,214
08/28/2026	71.66	71.99	70.54	70.56	-0.67%	353,460
08/27/2026	72.49	73.00	70.97	71.03	-2.56%	367,163
08/26/2026	73.59	73.81	72.87	72.90	-0.14%	465,496
08/25/2026	73.06	73.31	71.80	72.99	+0.75%	444,510
08/24/2026	71.82	72.54	70.49	72.45	+1.99%	766,823
08/21/2026	70.65	71.88	70.46	71.03	+1.34%	455,572
08/20/2026	71.52	71.93	69.72	70.09	-3.08%	858,558
08/19/2026	71.57	73.17	71.57	72.32	+1.01%	772,447
08/18/2026	74.51	74.52	71.51	71.60	-1.94%	1,133,477
08/17/2026	74.31	74.65	72.98	73.01	-2.38%	515,616
08/14/2026	73.94	74.96	73.53	74.80	+0.94%	385,653
08/13/2026	74.57	74.57	73.64	74.10	+0.15%	392,289
08/12/2026	73.53	74.25	72.93	73.99	+1.16%	440,008
08/11/2026	72.78	73.64	72.67	73.14	+0.57%	636,533
08/10/2026	75.16	75.57	72.29	72.73	-4.30%	697,185
08/07/2026	76.18	76.77	75.34	76.00	-0.81%	495,173
08/06/2026	77.39	78.28	76.46	76.62	-0.73%	797,928
08/05/2026	77.84	78.76	77.12	77.19	-0.20%	632,348
08/04/2026	76.79	77.50	76.30	77.34	+1.32%	802,119
08/03/2026	77.24	78.19	75.75	76.33	+1.34%	944,010
07/31/2026	74.25	75.32	74.09	75.32	+1.13%	766,167
07/30/2026	77.45	77.45	73.42	74.48	-3.27%	1,215,995
07/29/2026	76.44	77.85	76.14	77.00	-0.94%	1,057,333
07/28/2026	75.66	77.81	75.43	77.73	+2.80%	881,090
07/27/2026	74.15	75.75	74.15	75.61	+3.05%	863,107
07/24/2026	72.85	74.16	72.04	73.37	+0.82%	864,302
07/23/2026	74.31	74.92	72.42	72.78	-2.84%	1,389,951
07/22/2026	74.00	75.94	72.00	74.91	+3.07%	1,818,405
07/22/2026	$1.88 Earnings
07/21/2026	72.51	73.14	71.66	72.68	+1.09%	1,090,437
07/20/2026	73.20	73.51	71.58	71.89	-0.97%	918,936
07/17/2026	74.55	75.37	72.10	72.60	-2.93%	687,833
07/16/2026	74.20	75.32	73.79	74.79	+0.76%	699,492
07/15/2026	73.93	75.67	73.52	74.22	+2.29%	830,331
07/14/2026	72.33	73.20	72.12	72.56	+0.23%	636,651
07/13/2026	73.75	74.28	71.77	72.39	-1.60%	611,844
07/10/2026	73.37	74.47	73.07	73.57	+0.41%	454,771
07/09/2026	72.08	73.44	71.96	73.27	+1.72%	565,026
07/08/2026	74.10	74.17	71.10	72.03	-3.85%	740,816
07/07/2026	74.87	75.49	74.20	74.92	+0.13%	726,791
07/06/2026	76.68	76.68	73.17	74.82	-1.41%	642,738
07/02/2026	75.62	76.14	74.26	75.89	+1.86%	601,182
07/01/2026	75.52	75.52	74.36	74.50	-1.62%	542,198
06/30/2026	76.84	76.84	75.20	75.73	-1.66%	604,440
06/29/2026	77.17	77.33	76.48	77.01	-0.41%	695,773