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 $3,126.8 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,550.44, while $1000 invested 1 year ago would be worth $1,050.56. This corresponds to total returns of 212.68%, 55.04%, 5.06%, respectively, with annualized returns of 12.07%, 9.17%, 5.06%.

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
October 22, 2026	66.86	67.32	67.32	67.78	66.55	757,013
October 21, 2026	67.37	67.18	67.18	67.77	66.23	708,411
October 20, 2026	65.56	67.12	67.12	67.19	64.93	841,652
October 19, 2026	64.66	65.23	65.23	65.4	64.37	655,998
October 16, 2026	65.21	64.59	64.59	67.14	64.58	599,393
October 15, 2026	63.47	65.29	65.29	65.46	63.47	648,808
October 14, 2026	62.34	62.63	62.63	63.06	62.18	648,062
October 13, 2026	62.41	62.99	62.99	63.02	61.69	434,988
October 12, 2026	62.1	62.04	62.04	62.98	61.91	653,030
October 09, 2026	62.55	62.62	62.62	62.87	62.17	571,676
October 08, 2026	61.98	62.61	62.61	63.41	61.98	673,136
October 07, 2026	62.14	62.9	62.9	63.06	61.93	749,932
October 06, 2026	62.4	62.82	62.82	63.29	62.07	641,036
October 05, 2026	63.01	61.72	61.72	63.21	61.65	800,918
October 02, 2026	63.67	62.92	62.92	63.9	62.55	554,958
October 01, 2026	61.71	62.96	62.96	63.04	60.98	832,107
September 30, 2026	64.08	61.87	61.87	64.08	61.82	744,205
September 29, 2026	64.4	63.98	63.98	64.98	63.51	588,482
September 28, 2026	63.16	63.87	63.87	64.38	62.83	693,155
September 25, 2026	63.08	63.66	63.66	64.09	62.5	506,360
September 24, 2026	62.47	62.83	62.83	63.83	61.88	777,808
September 23, 2026	63.23	63.09	63.09	63.51	62.13	599,598
September 22, 2026	65.4	62.87	62.87	65.4	62.19	973,157
September 21, 2026	63.84	63.04	63.04	63.88	62.88	564,382
September 18, 2026	63.72	63.15	63.15	63.78	62.78	1.46M
September 17, 2026	65.53	63.74	63.74	65.53	63.73	517,349
September 16, 2026	65.21	64.42	64.42	65.93	63.51	796,341
September 15, 2026	66.95	65.4	65.4	66.95	64.9	743,970
September 11, 2026	66.58	66.74	66.74	67.01	65.94	718,215
September 10, 2026	64.6	65.36	65.36	65.84	64.4	869,949
September 09, 2026	64.67	64.7	64.7	64.94	64.07	646,786
September 08, 2026	65.89	64.81	64.81	66.13	64.77	567,410
September 04, 2026	65.7	66.33	66.33	66.95	65.7	483,868
September 03, 2026	67.39	66.4	66.4	67.39	65.84	671,510
September 02, 2026	67.18	67.22	67.22	68.62	66.84	509,233
September 01, 2026	68.21	66.16	66.16	68.21	65.81	604,182
August 31, 2026	70.59	68.76	68.76	70.59	68.57	696,057
August 28, 2026	72.32	71.21	71.21	72.66	71.19	353,459
August 27, 2026	73.17	71.69	71.69	73.68	71.63	367,151
August 26, 2026	74.27	73.57	73.57	74.49	73.54	465,075
August 25, 2026	73.74	73.67	73.67	73.99	72.46	444,502
August 24, 2026	72.48	73.12	73.12	73.22	71.14	724,221
August 21, 2026	71.3	71.69	71.69	72.55	71.11	455,570
August 20, 2026	72.18	70.74	70.74	72.6	70.37	825,849
August 19, 2026	72.23	72.99	72.99	73.85	72.23	772,440
August 18, 2026	75.2	72.26	72.26	75.21	72.17	1.1M
August 17, 2026	75	73.69	73.69	75.34	73.66	487,559
August 14, 2026	74.62	75.49	75.49	75.65	74.21	329,454
August 13, 2026	75.26	74.79	74.79	75.26	74.32	392,286
August 12, 2026	74.21	74.68	74.68	74.94	73.61	405,034
August 11, 2026	73.45	73.82	73.82	74.32	73.34	636,533
August 10, 2026	75.86	73.4	73.4	76.27	72.96	697,153
August 07, 2026	76.89	76.7	76.7	77.48	76.04	495,168
August 06, 2026	78.11	77.33	77.33	79	77.17	738,750
August 05, 2026	78.56	77.9	77.9	79.49	77.83	632,500
August 04, 2026	77.5	78.06	78.06	78.22	77.01	802,152
August 03, 2026	77.96	77.04	77.04	78.91	76.45	944,005
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