Travel + Leisure Co. - TNL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.9	76.18	76.18	76.36	74.09	752,002
February 19, 2026	75.96	75.42	75.42	76.78	74.35	872,035
February 18, 2026	75.35	75.39	75.39	81	74.51	1.32M
February 17, 2026	71.29	72.86	72.86	72.97	71.29	767,209
February 13, 2026	71.75	70.84	70.84	71.91	70.31	790,200
February 12, 2026	73.15	72.22	72.22	74.86	71.02	832,800
February 11, 2026	73.96	72.3	72.3	74.48	71.94	698,314
February 10, 2026	73.42	73.95	73.95	74.75	73.42	526,672
February 09, 2026	72.97	73.03	73.03	73.51	72.13	385,727
February 06, 2026	71.38	73.45	73.45	73.65	71.27	676,309
February 05, 2026	71.8	71.13	71.13	72.59	70.38	708,400
February 04, 2026	71.25	71.67	71.67	73.33	70.86	550,815
February 03, 2026	71.69	70.61	70.61	72.15	69.5	684,129
February 02, 2026	69.64	71.4	71.4	71.71	69.28	548,833
January 30, 2026	69.95	69.54	69.54	70.22	68.76	576,528
January 29, 2026	70.2	70.22	70.22	70.43	68.94	644,509
January 28, 2026	69.28	69.58	69.58	70.37	68.76	517,600
January 27, 2026	70.22	69.16	69.16	70.65	69.02	504,000
January 26, 2026	70	70.09	70.09	70.29	69.34	695,106
January 23, 2026	71.65	69.83	69.83	71.99	69.75	573,247
January 22, 2026	72.16	71.94	71.94	73.18	71.25	596,276
January 21, 2026	70.64	71.81	71.81	72.29	69.96	527,900
January 20, 2026	71.08	69.88	69.88	71.7	69.48	437,205
January 16, 2026	72.96	72.41	72.41	73.15	71.13	546,900
January 15, 2026	73.46	73.48	73.48	73.81	71.36	805,106
January 14, 2026	74.77	73.46	73.46	74.98	73.17	543,200
January 13, 2026	74.43	74.86	74.86	74.99	74.02	538,400
January 12, 2026	73	74.49	74.49	74.64	72.98	450,844
January 09, 2026	75.39	74.96	74.96	76.21	74.39	635,796
January 08, 2026	72.98	74.96	74.96	75.25	72.6	508,865
January 07, 2026	74.56	73.42	73.42	74.98	73.13	519,300
January 06, 2026	73.58	75.25	75.25	75.27	72.47	502,000
January 05, 2026	71.94	73.22	73.22	74.43	71.39	648,400
January 02, 2026	71.09	72.03	72.03	72.53	70.31	511,400
December 31, 2025	71.35	70.53	70.53	71.46	70.44	517,648
December 30, 2025	71.09	71.42	71.42	71.72	70.89	507,210
December 29, 2025	72.41	71.28	71.28	72.61	71.23	535,500
December 26, 2025	72.78	72.54	72.54	72.92	72.39	305,908
December 24, 2025	72.06	72.63	72.63	72.75	71.68	225,800
December 23, 2025	72.79	72.2	72.2	73.04	71.91	473,900
December 22, 2025	72.31	72.86	72.86	73.43	72.31	525,900
December 19, 2025	71.14	72.06	72.06	72.33	71.12	828,200
December 18, 2025	72.3	71.43	71.43	72.3	70.83	550,835
December 17, 2025	71.13	71.69	71.69	72.35	71.01	640,300
December 16, 2025	70.92	70.78	70.78	71.72	70.21	501,100
December 15, 2025	71.47	70.78	70.78	71.83	70.09	552,545
December 12, 2025	72.06	70.92	70.92	72.1	70.58	531,440
December 11, 2025	69.69	71.82	71.26	72.09	69.64	700,500
December 10, 2025	68.36	69.74	69.74	70.1	67.76	413,698
December 09, 2025	67.59	68.15	68.15	68.65	67.59	518,900
December 08, 2025	68.58	68.04	68.04	68.73	67.4	539,332
December 05, 2025	68.34	68.53	68.53	68.88	68.03	706,100
December 04, 2025	68.41	68.3	68.3	68.86	67.63	525,600
December 03, 2025	68.57	69	69	69.48	68.4	526,300
December 02, 2025	68.46	68.4	68.4	68.78	67.15	597,500
December 01, 2025	68.15	68.11	68.11	68.72	67.82	591,800
November 28, 2025	68.24	68.58	68.58	68.79	68.21	218,700
November 26, 2025	68.27	68.35	68.35	69.17	68.27	505,416
November 25, 2025	66.27	68.24	68.24	68.41	66.05	534,628
November 24, 2025	64.74	65.64	65.64	65.79	64.24	642,000

Travel + Leisure Co. (TNL) NYSE