TNL | TRAVEL+LEISURE | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

TRAVEL+LEISURE (TNL)

NYSE

$62.92$0.00 (0.00%)

Price as of Oct 02, 2026 7:33 PM EDT

$3.9B
Market Cap
5.26%
1-Year Change
Travel Services
Industry

1 Month
-5.53%

Low Price$61.87

High Price$66.13
3 Months
-17.09%

Low Price$61.87

High Price$77.73
1 Year
+5.26%

Low Price$56.16

High Price$77.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/26/2026	76.14	77.41	75.49	77.32	+2.36%	863,863
06/25/2026	76.31	77.21	75.10	75.54	-0.57%	467,297
06/24/2026	73.96	77.53	73.96	75.98	+1.46%	569,543
06/23/2026	72.68	74.96	72.63	74.89	+1.18%	662,432
06/22/2026	75.92	76.52	73.95	74.01	-2.62%	561,173
06/18/2026	76.55	77.40	75.81	76.01	+1.03%	1,099,124
06/17/2026	74.43	76.64	74.41	75.23	+1.05%	736,148
06/16/2026	73.82	75.20	73.33	74.45	+1.09%	619,553
06/15/2026	74.83	75.37	73.25	73.65	+0.27%	789,537
06/12/2026	71.57	74.21	71.57	73.45	+1.55%	786,548
06/12/2026	$0.60 Dividend
06/11/2026	70.03	72.33	70.03	72.33	+3.36%	754,182
06/10/2026	70.80	71.92	69.48	69.98	-1.33%	993,195
06/09/2026	70.76	71.96	69.69	70.92	+1.36%	971,199
06/08/2026	69.96	71.15	69.39	69.97	-0.70%	1,696,822
06/05/2026	69.76	70.87	69.21	70.46	+1.53%	964,608
06/04/2026	69.35	69.74	68.64	69.40	+1.07%	1,025,399
06/03/2026	69.60	69.61	68.12	68.66	-2.38%	827,083
06/02/2026	67.81	70.85	67.28	70.34	+4.06%	1,887,540
06/01/2026	67.86	68.59	67.12	67.59	+1.15%	1,049,727
05/29/2026	67.38	67.46	66.70	66.83	-0.44%	725,338
05/28/2026	66.77	67.88	66.14	67.12	-0.65%	733,560
05/27/2026	66.64	67.73	66.25	67.56	+3.06%	728,523
05/26/2026	64.58	65.66	64.22	65.56	+2.44%	649,212
05/22/2026	64.29	64.59	63.46	64.00	-0.23%	486,520
05/21/2026	62.30	64.37	61.45	64.14	+0.60%	681,158
05/20/2026	61.17	63.91	60.50	63.76	+3.49%	830,931
05/19/2026	61.80	62.53	60.72	61.61	+0.22%	1,082,412
05/18/2026	61.67	62.74	61.28	61.47	+0.03%	792,788
05/15/2026	62.38	62.38	61.40	61.45	-1.65%	708,898