Travel + Leisure Co. (TNL) NYSE

Currency In USD

TNL Historical Return

If you invested $1000 in Travel + Leisure Co. (TNL) 10 years ago, it would be worth $3,503.23 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,789.97, while $1000 invested 1 year ago would be worth $1,312.5. This corresponds to total returns of 250.32%, 79%, 31.25%, respectively, with annualized returns of 13.35%, 12.34%, 31.25%.

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
July 31, 2026	74.94	76.02	76.02	76.02	74.78	766,164
July 30, 2026	78.17	75.17	75.17	78.17	74.1	1.22M
July 29, 2026	77.15	77.71	77.71	78.57	76.85	1.06M
July 28, 2026	76.36	78.45	78.45	78.53	76.13	881,554
July 27, 2026	74.84	76.31	76.31	76.45	74.84	863,097
July 23, 2026	75	73.45	73.45	75.61	73.09	1.39M
July 22, 2026	74.69	75.6	75.6	76.65	72.67	1.82M
July 21, 2026	73.18	73.35	73.35	73.82	72.32	1.09M
July 20, 2026	73.88	72.56	72.56	74.19	72.24	918,771
July 17, 2026	75.24	73.27	73.27	76.07	72.77	687,832
July 16, 2026	74.89	75.48	75.48	76.02	74.47	699,484
July 15, 2026	74.61	74.91	74.91	76.37	74.21	819,162
July 14, 2026	73	73.23	73.23	73.88	72.79	636,371
July 13, 2026	74.43	73.06	73.06	74.97	72.43	611,843
July 10, 2026	74.05	74.25	74.25	75.16	73.75	454,769
July 09, 2026	72.75	73.95	73.95	74.12	72.63	551,373
July 08, 2026	74.79	72.7	72.7	74.86	71.76	739,468
July 07, 2026	75.56	75.61	75.61	76.19	74.89	698,193
July 06, 2026	77.39	75.51	75.51	77.39	73.85	633,396
July 02, 2026	76.32	76.59	76.59	76.84	74.95	585,377
July 01, 2026	76.22	75.19	75.19	76.22	75.05	530,042
June 30, 2026	77.55	76.43	76.43	77.55	75.9	589,738
June 29, 2026	77.88	77.72	77.72	78.05	77.19	629,340
June 26, 2026	76.85	78.04	78.04	78.13	76.19	863,861
June 25, 2026	77.02	76.24	76.24	77.92	75.8	465,845
June 24, 2026	74.64	76.68	76.68	78.25	74.64	537,664
June 23, 2026	73.35	75.58	75.58	75.66	73.3	662,431
June 22, 2026	76.62	74.7	74.7	77.23	74.64	544,012
June 18, 2026	77.26	76.71	76.71	78.12	76.52	1.1M
June 17, 2026	75.12	75.93	75.93	77.35	75.1	736,148
June 16, 2026	74.5	75.14	75.14	75.9	74.01	607,510
June 15, 2026	75.52	74.33	74.33	76.07	73.93	783,142
June 12, 2026	72.23	74.13	74.13	74.9	72.23	786,545
June 11, 2026	71.26	73.6	73.6	73.6	71.26	754,183
June 10, 2026	72.04	71.21	71.21	73.18	70.7	935,621
June 09, 2026	72	72.17	72.17	73.22	70.91	971,179
June 08, 2026	71.19	71.2	71.2	72.4	70.61	1.31M
June 05, 2026	70.98	71.7	71.7	72.11	70.42	933,230
June 04, 2026	70.57	70.62	70.62	70.96	69.85	1.03M
June 03, 2026	70.82	69.87	69.87	70.83	69.32	707,968
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