TNL
TRAVEL+LEISURE (TNL)
NYSE
$66.75+$0.01 (+0.02%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $4.0B
    Market Cap
  • 10.66%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    -9.59%
    Low Price$64.70
    High Price$75.49
  • 3 Months
    -8.58%
    Low Price$64.70
    High Price$78.45
  • 1 Year
    +10.66%
    Low Price$56.68
    High Price$78.10
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
66.58
67.01
65.95
66.74
+2.11%
718,218
09/10/2026
64.60
65.84
64.40
65.36
+1.02%
905,337
09/09/2026
64.67
64.95
64.07
64.70
-0.17%
670,537
09/08/2026
65.89
66.13
64.77
64.81
-2.29%
576,338
09/04/2026
65.70
66.95
65.70
66.33
-0.11%
491,612
09/03/2026
67.39
67.39
65.84
66.40
-1.22%
711,022
09/02/2026
67.18
68.62
66.84
67.22
+1.60%
509,235
09/01/2026
68.21
68.21
65.81
66.16
-3.78%
678,864
08/31/2026
70.59
70.59
68.57
68.76
-3.44%
696,214
08/28/2026
72.32
72.66
71.20
71.21
-0.67%
353,460
08/27/2026
73.17
73.68
71.63
71.69
-2.56%
367,163
08/26/2026
74.27
74.49
73.54
73.57
-0.14%
465,496
08/25/2026
73.74
73.99
72.46
73.67
+0.75%
444,510
08/24/2026
72.48
73.22
71.14
73.12
+1.99%
766,823
08/21/2026
71.30
72.55
71.12
71.69
+1.34%
455,572
08/20/2026
72.18
72.60
70.37
70.74
-3.08%
858,558
08/19/2026
72.23
73.85
72.23
72.99
+1.01%
772,447
08/18/2026
75.20
75.21
72.17
72.26
-1.94%
1,133,477
08/17/2026
75.00
75.34
73.66
73.69
-2.38%
515,616
08/14/2026
74.62
75.65
74.21
75.49
+0.94%
385,653
08/13/2026
75.26
75.26
74.32
74.79
+0.15%
392,289
08/12/2026
74.21
74.94
73.61
74.68
+1.16%
440,008
08/11/2026
73.45
74.32
73.34
73.82
+0.57%
636,533
08/10/2026
75.86
76.27
72.96
73.40
-4.30%
697,185
08/07/2026
76.89
77.48
76.04
76.70
-0.81%
495,173
08/06/2026
78.11
79.00
77.17
77.33
-0.73%
797,928
08/05/2026
78.56
79.49
77.83
77.90
-0.20%
632,348
08/04/2026
77.50
78.22
77.01
78.06
+1.32%
802,119
08/03/2026
77.96
78.91
76.45
77.04
+1.34%
944,010
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