Travel + Leisure Co. (TNL) NYSE

71.57

+2.79(+4.06%)

Updated at June 02 04:00PM

Currency In USD

TNL Historical Return

If you invested $1000 in Travel + Leisure Co. (TNL) 10 years ago, it would be worth $3,372.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,353.19, while $1000 invested 1 year ago would be worth $1,505.79. This corresponds to total returns of 237.28%, 35.32%, 50.58%, respectively, with annualized returns of 12.92%, 6.23%, 50.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TNL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	69	71.57	71.57	72.09	68.46	1.57M
June 01, 2026	69.05	68.78	68.78	69.79	68.3	1.05M
May 29, 2026	68.56	68	68	68.64	67.87	725,337
May 28, 2026	67.94	68.3	68.3	69.07	67.3	715,927
May 27, 2026	67.81	68.75	68.75	68.92	67.42	719,773
May 26, 2026	65.71	66.71	66.71	66.82	65.35	649,212
May 22, 2026	65.42	65.12	65.12	65.72	64.57	482,835
May 21, 2026	63.39	65.27	65.27	65.51	62.53	557,978
May 20, 2026	62.24	64.88	64.88	65.03	61.56	809,578
May 19, 2026	62.88	62.69	62.69	63.63	61.79	1.08M
May 18, 2026	62.75	62.55	62.55	63.84	62.36	756,653
May 15, 2026	63.48	62.53	62.53	63.48	62.48	708,898
May 14, 2026	64.23	63.58	63.58	64.64	63.33	795,015
May 13, 2026	63.01	63.16	63.16	63.93	62.51	893,029
May 12, 2026	63.88	63.08	63.08	64.18	62.97	696,239
May 11, 2026	65.16	63.61	63.61	65.57	63.46	856,825
May 08, 2026	66.26	65.78	65.78	66.82	64.96	582,234
May 07, 2026	65.71	65.91	65.91	66.61	65.12	1.19M
May 06, 2026	64.82	64.98	64.98	65.57	63.94	1.03M
May 05, 2026	62.41	63	63	63.57	62.21	791,272
May 04, 2026	63.84	62.16	62.16	64.57	61.24	1.28M
May 01, 2026	64.67	64.4	64.4	65.17	63.76	782,998
April 30, 2026	63.39	64.66	64.66	65.08	63.39	1.26M
April 29, 2026	64.11	63.15	63.15	64.35	62.58	1.51M
April 28, 2026	65.68	64.61	64.61	66.4	63.66	844,889
April 27, 2026	67.21	65.34	65.34	68.11	65.18	879,459
April 24, 2026	65.6	67.32	67.32	67.4	65.11	1.04M
April 23, 2026	65.28	65.14	65.14	65.91	64.17	1.6M
April 22, 2026	76.35	65.78	65.78	76.35	64.84	2.67M
April 21, 2026	77.21	76.15	76.15	78.04	75.65	720,870
April 20, 2026	77.67	77.35	77.35	78.46	77.14	855,418
April 17, 2026	77.78	78.33	78.33	79.3	77.59	960,234
April 16, 2026	78	76.18	76.18	79.49	75.7	1.07M
April 15, 2026	78.62	78.45	78.45	79.02	77.89	575,842
April 14, 2026	77.46	78.74	78.74	79.16	76.87	643,018
April 13, 2026	75.01	77.18	77.18	77.18	74.17	648,956
April 10, 2026	76.14	75.82	75.82	76.43	75.28	505,387
April 09, 2026	73.63	75.86	75.86	76.12	73.27	716,434
April 08, 2026	73.92	73.85	73.85	76.24	73.63	896,040
April 07, 2026	71.27	70.92	70.92	71.63	70.43	720,581
April 06, 2026	70.9	71.55	71.55	71.65	69.94	545,276
April 02, 2026	70.02	71.25	71.25	71.89	68.68	718,784
April 01, 2026	69.57	71.44	71.44	71.53	69.1	684,429
March 31, 2026	69.17	69.19	69.19	69.99	67.44	632,049
March 30, 2026	68.14	67.26	67.26	68.73	67.07	620,142
March 27, 2026	70	67.69	67.69	70.19	67.37	589,541
March 26, 2026	71.32	70.69	70.69	72.1	70.39	358,975
March 25, 2026	72.05	71.88	71.88	73.06	70.73	502,968
March 24, 2026	70.15	70.71	70.71	71.37	69.59	457,195
March 23, 2026	70.43	70.95	70.95	72.82	69.26	675,290
March 20, 2026	69.47	68.57	68.57	69.56	67.65	1.21M
March 19, 2026	69.46	70.35	69.75	70.79	69.27	551,098
March 18, 2026	69.4	70.14	69.54	71.06	69.4	552,335
March 17, 2026	69.83	70.46	69.86	70.99	69.47	505,671
March 16, 2026	69.27	68.64	68.05	70.04	68.02	685,325
March 13, 2026	70.9	68.53	67.95	71.49	68.28	409,632
March 12, 2026	72.08	69.83	69.23	72.08	68.87	619,823
March 11, 2026	71.34	71.5	70.89	72.61	70.72	595,502
March 10, 2026	71.3	71.12	70.51	72.5	69.86	597,816
March 09, 2026	71.4	71.47	70.86	72.22	68.72	1.13M