TNL
TRAVEL+LEISURE (TNL)
NYSE
$77.10+$1.08 (+1.42%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $4.7B
    Market Cap
  • 34.58%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    -0.54%
    Low Price$72.56
    High Price$78.45
  • 3 Months
    +18.54%
    Low Price$62.02
    High Price$78.45
  • 1 Year
    +34.58%
    Low Price$56.09
    High Price$78.10
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
74.94
76.02
74.78
76.02
+1.13%
766,167
07/30/2026
78.17
78.17
74.10
75.17
-3.27%
1,215,995
07/29/2026
77.15
78.57
76.85
77.71
-0.94%
1,057,333
07/28/2026
76.36
78.53
76.13
78.45
+2.80%
881,090
07/27/2026
74.84
76.45
74.84
76.31
+3.05%
863,107
07/24/2026
73.52
74.85
72.71
74.05
+0.82%
864,302
07/23/2026
75.00
75.61
73.09
73.45
-2.84%
1,389,951
07/22/2026
74.69
76.65
72.67
75.60
+3.07%
1,818,405
07/22/2026
$1.88 Earnings
07/21/2026
73.18
73.82
72.32
73.35
+1.09%
1,090,437
07/20/2026
73.88
74.19
72.24
72.56
-0.97%
918,936
07/17/2026
75.24
76.07
72.77
73.27
-2.93%
687,833
07/16/2026
74.89
76.02
74.47
75.48
+0.76%
699,492
07/15/2026
74.61
76.37
74.21
74.91
+2.29%
830,331
07/14/2026
73.00
73.88
72.79
73.23
+0.23%
636,651
07/13/2026
74.43
74.97
72.43
73.06
-1.60%
611,844
07/10/2026
74.05
75.16
73.75
74.25
+0.41%
454,771
07/09/2026
72.75
74.12
72.63
73.95
+1.72%
565,026
07/08/2026
74.79
74.86
71.76
72.70
-3.85%
740,816
07/07/2026
75.56
76.19
74.89
75.61
+0.13%
726,791
07/06/2026
77.39
77.39
73.85
75.51
-1.41%
642,738
07/02/2026
76.32
76.84
74.95
76.59
+1.86%
601,182
07/01/2026
76.22
76.22
75.05
75.19
-1.62%
542,198
06/30/2026
77.55
77.55
75.90
76.43
-1.66%
604,440
06/29/2026
77.88
78.05
77.19
77.72
-0.41%
695,773
06/26/2026
76.85
78.13
76.19
78.04
+2.36%
863,863
06/25/2026
77.02
77.92
75.80
76.24
-0.57%
467,297
06/24/2026
74.64
78.25
74.64
76.68
+1.46%
569,543
06/23/2026
73.35
75.66
73.30
75.58
+1.18%
662,432
06/22/2026
76.62
77.23
74.64
74.70
-2.62%
561,173
06/18/2026
77.26
78.12
76.52
76.71
+1.03%
1,099,124
06/17/2026
75.12
77.35
75.10
75.93
+1.05%
736,148
06/16/2026
74.50
75.90
74.01
75.14
+1.09%
619,553
06/15/2026
75.52
76.07
73.93
74.33
+0.27%
789,537
06/12/2026
72.23
74.90
72.23
74.13
+1.55%
786,548
06/12/2026
$0.60 Dividend
06/11/2026
70.68
73.00
70.68
73.00
+3.36%
754,182
06/10/2026
71.45
72.58
70.12
70.63
-1.33%
993,195
06/09/2026
71.41
72.62
70.33
71.58
+1.36%
971,199
06/08/2026
70.61
71.81
70.03
70.62
-0.70%
1,696,822
06/05/2026
70.40
71.52
69.85
71.12
+1.53%
964,608
06/04/2026
69.99
70.38
69.28
70.04
+1.07%
1,025,399
06/03/2026
70.24
70.25
68.75
69.30
-2.38%
827,083
06/02/2026
68.44
71.50
67.90
70.99
+4.06%
1,887,540
06/01/2026
68.49
69.22
67.74
68.22
+1.15%
1,049,727
05/29/2026
68.00
68.08
67.32
67.45
-0.44%
725,338
05/28/2026
67.39
68.51
66.75
67.74
-0.65%
733,560
05/27/2026
67.26
68.35
66.87
68.19
+3.06%
728,523
05/26/2026
65.17
66.27
64.82
66.17
+2.44%
649,212
05/22/2026
64.89
65.18
64.04
64.59
-0.23%
486,520
05/21/2026
62.87
64.97
62.02
64.74
+0.60%
681,158
05/20/2026
61.73
64.50
61.06
64.35
+3.49%
830,931
05/19/2026
62.37
63.11
61.29
62.18
+0.22%
1,082,412
05/18/2026
62.24
63.32
61.85
62.04
+0.03%
792,788
05/15/2026
62.96
62.96
61.97
62.02
-1.65%
708,898
05/14/2026
63.71
64.11
62.81
63.06
+0.66%
852,987
05/13/2026
62.50
63.41
62.00
62.65
+0.13%
908,924
05/12/2026
63.36
63.66
62.46
62.57
-0.83%
697,494
05/11/2026
64.63
65.04
62.94
63.09
-3.30%
863,633
05/08/2026
65.72
66.27
64.43
65.24
-0.20%
591,308
05/07/2026
65.17
66.06
64.59
65.37
+1.43%
1,199,921
05/06/2026
64.29
65.04
63.42
64.45
+3.14%
1,058,323
05/05/2026
61.90
63.05
61.70
62.49
+1.35%
791,359
05/04/2026
63.32
64.04
60.74
61.65
-3.48%
1,294,490
05/01/2026
64.14
64.63
63.24
63.88
-0.40%
789,938
04/30/2026
62.87
64.55
62.87
64.13
+2.39%
1,272,105
04/29/2026
63.59
63.82
62.06
62.64
-2.26%
1,530,388
04/28/2026
65.14
65.86
63.14
64.08
-1.12%
844,947
04/27/2026
66.66
67.55
64.64
64.81
-2.94%
898,248
04/24/2026
65.07
66.85
64.58
66.77
+3.35%
1,131,979
04/23/2026
64.75
65.37
63.65
64.61
-0.97%
1,603,891
04/22/2026
75.72
75.72
64.31
65.24
-13.62%
2,717,207
04/22/2026
$1.45 Earnings
04/21/2026
76.58
77.40
75.03
75.53
-1.55%
720,899
04/20/2026
77.04
77.82
76.51
76.72
-1.25%
930,847
04/17/2026
77.15
78.65
76.96
77.69
+2.82%
961,375
04/16/2026
77.36
78.84
75.08
75.56
-2.89%
1,070,256
04/15/2026
77.98
78.38
77.26
77.81
-0.37%
575,842
04/14/2026
76.83
78.51
76.24
78.10
+2.02%
681,732
04/13/2026
74.40
76.55
73.57
76.55
+1.79%
648,986
04/10/2026
75.52
75.81
74.67
75.20
-0.05%
513,317
04/09/2026
73.03
75.50
72.67
75.24
+2.72%
716,439
04/08/2026
73.32
75.62
73.03
73.25
+4.13%
953,452
04/07/2026
70.69
71.05
69.86
70.34
-0.88%
720,581
04/06/2026
70.32
71.07
69.37
70.97
+0.42%
545,907
04/02/2026
69.45
71.30
68.12
70.67
-0.27%
718,784
04/01/2026
69.00
70.95
68.54
70.86
+3.25%
684,429
03/31/2026
68.61
69.42
66.89
68.63
+2.87%
632,074
03/30/2026
67.58
68.17
66.52
66.71
-0.64%
656,429
03/27/2026
69.43
69.62
66.82
67.14
-4.24%
594,212
03/26/2026
70.74
71.51
69.82
70.11
-1.66%
367,467
03/25/2026
71.46
72.46
70.15
71.29
+1.65%
511,463
03/24/2026
69.58
70.79
69.02
70.13
-0.34%
457,359
03/23/2026
69.86
72.23
68.70
70.37
+3.47%
675,334
03/20/2026
68.90
68.99
67.09
68.01
-1.69%
1,224,686
03/20/2026
$0.60 Dividend
03/19/2026
68.31
69.61
68.12
69.18
+0.30%
573,387
03/18/2026
68.25
69.88
68.25
68.97
-0.45%
587,439
03/17/2026
68.67
69.81
68.31
69.29
+2.65%
566,180
03/16/2026
68.12
68.88
66.89
67.50
+0.16%
685,332