Travel + Leisure Co (TNL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 76.89 | 77.48 | 76.03 | 76.70 | -0.81% | 495,173 |
| 2026-08-06 | 78.11 | 79.00 | 77.17 | 77.33 | -0.73% | 797,928 |
| 2026-08-05 | 78.56 | 79.49 | 77.83 | 77.90 | -0.20% | 632,502 |
| 2026-08-04 | 77.50 | 78.22 | 77.01 | 78.06 | +1.32% | 802,154 |
| 2026-08-03 | 77.96 | 78.91 | 76.45 | 77.04 | +1.34% | 944,010 |
| 2026-07-31 | 74.94 | 76.02 | 74.78 | 76.02 | +1.13% | 766,167 |
| 2026-07-30 | 78.17 | 78.17 | 74.10 | 75.17 | -3.27% | 1,215,995 |
| 2026-07-29 | 77.15 | 78.57 | 76.85 | 77.71 | -0.94% | 1,057,305 |
| 2026-07-28 | 76.36 | 78.53 | 76.13 | 78.45 | +2.80% | 881,556 |
| 2026-07-27 | 74.84 | 76.45 | 74.84 | 76.31 | +3.05% | 863,107 |
| 2026-07-24 | 73.52 | 74.85 | 72.71 | 74.05 | +0.82% | 864,302 |
| 2026-07-23 | 75.00 | 75.61 | 73.09 | 73.45 | -2.84% | 1,389,951 |
| 2026-07-22 | 74.69 | 76.64 | 72.67 | 75.60 | +3.07% | 1,818,405 |
| 2026-07-21 | 73.18 | 73.82 | 72.32 | 73.35 | +1.09% | 1,090,437 |
| 2026-07-20 | 73.88 | 74.19 | 72.24 | 72.56 | -0.97% | 918,936 |
| 2026-07-17 | 75.24 | 76.07 | 72.77 | 73.27 | -2.93% | 687,833 |
| 2026-07-16 | 74.89 | 76.02 | 74.47 | 75.48 | +0.76% | 699,492 |
| 2026-07-15 | 74.61 | 76.37 | 74.20 | 74.91 | +2.29% | 819,198 |
| 2026-07-14 | 73.00 | 73.88 | 72.78 | 73.23 | +0.23% | 636,651 |
| 2026-07-13 | 74.43 | 74.97 | 72.43 | 73.06 | -1.60% | 611,844 |
| 2026-07-10 | 74.05 | 75.16 | 73.75 | 74.25 | +0.41% | 454,771 |
| 2026-07-09 | 72.75 | 74.12 | 72.63 | 73.95 | +1.72% | 565,026 |
| 2026-07-08 | 74.79 | 74.86 | 71.76 | 72.70 | -3.85% | 740,816 |
| 2026-07-07 | 75.56 | 76.19 | 74.89 | 75.61 | +0.13% | 726,791 |
| 2026-07-06 | 77.39 | 77.39 | 73.85 | 75.51 | -1.41% | 642,738 |
| 2026-07-02 | 76.32 | 76.84 | 74.95 | 76.59 | +1.86% | 601,182 |
| 2026-07-01 | 76.22 | 76.22 | 75.05 | 75.19 | -1.62% | 542,198 |
| 2026-06-30 | 77.55 | 77.55 | 75.90 | 76.43 | -1.66% | 604,440 |
| 2026-06-29 | 77.88 | 78.05 | 77.19 | 77.72 | -0.41% | 695,773 |
| 2026-06-26 | 76.85 | 78.13 | 76.19 | 78.04 | +2.36% | 863,863 |
| 2026-06-25 | 77.02 | 77.92 | 75.80 | 76.24 | -0.57% | 467,297 |
| 2026-06-24 | 74.64 | 78.25 | 74.64 | 76.68 | +1.46% | 569,543 |
| 2026-06-23 | 73.35 | 75.66 | 73.30 | 75.58 | +1.18% | 662,432 |
| 2026-06-22 | 76.62 | 77.23 | 74.64 | 74.70 | -2.62% | 561,173 |
| 2026-06-18 | 77.26 | 78.12 | 76.52 | 76.71 | +1.03% | 1,099,124 |
| 2026-06-17 | 75.12 | 77.35 | 75.10 | 75.93 | +1.05% | 736,148 |
| 2026-06-16 | 74.50 | 75.90 | 74.01 | 75.14 | +1.09% | 619,553 |
| 2026-06-15 | 75.52 | 76.07 | 73.93 | 74.33 | +0.27% | 789,537 |
| 2026-06-12 | 72.23 | 74.90 | 72.23 | 74.13 | +0.72% | 786,548 |
| 2026-06-11 | 71.26 | 73.60 | 71.26 | 73.60 | +3.36% | 754,183 |
| 2026-06-10 | 72.04 | 73.18 | 70.70 | 71.21 | -1.33% | 993,195 |
| 2026-06-09 | 72.00 | 73.22 | 70.91 | 72.17 | +1.36% | 971,199 |
| 2026-06-08 | 71.19 | 72.40 | 70.61 | 71.20 | -0.70% | 1,344,422 |
| 2026-06-05 | 70.98 | 72.11 | 70.42 | 71.70 | +1.53% | 964,608 |
| 2026-06-04 | 70.57 | 70.96 | 69.84 | 70.62 | +1.07% | 1,025,399 |
| 2026-06-03 | 70.82 | 70.83 | 69.31 | 69.87 | -2.38% | 827,352 |
| 2026-06-02 | 69.00 | 72.09 | 68.46 | 71.57 | +4.06% | 1,887,541 |
| 2026-06-01 | 69.05 | 69.79 | 68.30 | 68.78 | +1.15% | 1,049,727 |
| 2026-05-29 | 68.56 | 68.64 | 67.87 | 68.00 | -0.44% | 725,338 |
| 2026-05-28 | 67.94 | 69.07 | 67.30 | 68.30 | -0.65% | 733,560 |
| 2026-05-27 | 67.81 | 68.92 | 67.42 | 68.75 | +3.06% | 719,773 |
| 2026-05-26 | 65.71 | 66.81 | 65.35 | 66.71 | +2.44% | 649,212 |
| 2026-05-22 | 65.42 | 65.72 | 64.57 | 65.12 | -0.23% | 486,520 |
| 2026-05-21 | 63.39 | 65.50 | 62.53 | 65.27 | +0.60% | 681,159 |
| 2026-05-20 | 62.24 | 65.03 | 61.56 | 64.88 | +3.49% | 830,931 |
| 2026-05-19 | 62.88 | 63.63 | 61.79 | 62.69 | +0.22% | 1,082,412 |
| 2026-05-18 | 62.75 | 63.84 | 62.36 | 62.55 | +0.03% | 792,788 |
| 2026-05-15 | 63.48 | 63.48 | 62.48 | 62.53 | -1.65% | 708,895 |
| 2026-05-14 | 64.23 | 64.64 | 63.33 | 63.58 | +0.66% | 852,987 |
| 2026-05-13 | 63.01 | 63.93 | 62.51 | 63.16 | +0.13% | 908,924 |
| 2026-05-12 | 63.88 | 64.18 | 62.97 | 63.08 | -0.83% | 697,494 |
| 2026-05-11 | 65.16 | 65.57 | 63.46 | 63.61 | -3.30% | 863,633 |
| 2026-05-08 | 66.26 | 66.81 | 64.96 | 65.78 | -0.20% | 591,308 |
| 2026-05-07 | 65.71 | 66.61 | 65.12 | 65.91 | +1.43% | 1,199,921 |
| 2026-05-06 | 64.82 | 65.57 | 63.94 | 64.98 | +3.14% | 1,058,323 |
| 2026-05-05 | 62.41 | 63.57 | 62.21 | 63.00 | +1.35% | 791,359 |
| 2026-05-04 | 63.84 | 64.57 | 61.24 | 62.16 | -3.48% | 1,294,490 |
| 2026-05-01 | 64.67 | 65.17 | 63.76 | 64.40 | -0.40% | 789,938 |
| 2026-04-30 | 63.39 | 65.08 | 63.39 | 64.66 | +2.39% | 1,272,105 |
| 2026-04-29 | 64.11 | 64.34 | 62.58 | 63.15 | -2.26% | 1,530,388 |
| 2026-04-28 | 65.68 | 66.40 | 63.66 | 64.61 | -1.12% | 844,947 |
| 2026-04-27 | 67.21 | 68.11 | 65.17 | 65.34 | -2.94% | 898,248 |
| 2026-04-24 | 65.60 | 67.40 | 65.11 | 67.32 | +3.35% | 1,131,979 |
| 2026-04-23 | 65.28 | 65.91 | 64.17 | 65.14 | -0.97% | 1,603,891 |
| 2026-04-22 | 76.34 | 76.34 | 64.84 | 65.78 | -13.62% | 2,717,207 |
| 2026-04-21 | 77.21 | 78.04 | 75.65 | 76.15 | -1.55% | 720,900 |
| 2026-04-20 | 77.67 | 78.46 | 77.14 | 77.35 | -1.25% | 930,886 |
| 2026-04-17 | 77.78 | 79.30 | 77.59 | 78.33 | +2.82% | 961,375 |
| 2026-04-16 | 78.00 | 79.49 | 75.70 | 76.18 | -2.89% | 1,070,256 |
| 2026-04-15 | 78.62 | 79.02 | 77.89 | 78.45 | -0.37% | 575,842 |
| 2026-04-14 | 77.46 | 79.16 | 76.87 | 78.74 | +2.02% | 681,732 |
| 2026-04-13 | 75.01 | 77.18 | 74.17 | 77.18 | +1.79% | 648,986 |
| 2026-04-10 | 76.14 | 76.43 | 75.28 | 75.82 | -0.05% | 513,317 |
| 2026-04-09 | 73.63 | 76.12 | 73.27 | 75.86 | +2.72% | 716,439 |
| 2026-04-08 | 73.92 | 76.24 | 73.63 | 73.85 | +4.13% | 953,452 |
| 2026-04-07 | 71.27 | 71.63 | 70.43 | 70.92 | -0.88% | 720,581 |
| 2026-04-06 | 70.90 | 71.65 | 69.94 | 71.55 | +0.42% | 545,907 |
| 2026-04-02 | 70.02 | 71.89 | 68.68 | 71.25 | -0.27% | 718,784 |
| 2026-04-01 | 69.57 | 71.53 | 69.10 | 71.44 | +3.25% | 684,429 |
| 2026-03-31 | 69.17 | 69.99 | 67.44 | 69.19 | +2.87% | 632,074 |
| 2026-03-30 | 68.14 | 68.73 | 67.07 | 67.26 | -0.64% | 656,429 |
| 2026-03-27 | 70.00 | 70.19 | 67.37 | 67.69 | -4.24% | 594,212 |
| 2026-03-26 | 71.32 | 72.10 | 70.39 | 70.69 | -1.66% | 367,467 |
| 2026-03-25 | 72.05 | 73.06 | 70.73 | 71.88 | +1.65% | 511,463 |
| 2026-03-24 | 70.15 | 71.37 | 69.59 | 70.71 | -0.34% | 457,359 |
| 2026-03-23 | 70.43 | 72.82 | 69.26 | 70.95 | +3.47% | 675,334 |
| 2026-03-20 | 69.47 | 69.56 | 67.64 | 68.57 | -2.53% | 1,224,686 |
| 2026-03-19 | 69.46 | 70.79 | 69.27 | 70.35 | +0.30% | 573,387 |
| 2026-03-18 | 69.40 | 71.06 | 69.40 | 70.14 | -0.45% | 587,439 |
| 2026-03-17 | 69.83 | 70.99 | 69.47 | 70.46 | +2.65% | 566,180 |
| 2026-03-16 | 69.27 | 70.04 | 68.02 | 68.64 | +0.16% | 685,332 |
| 2026-03-13 | 70.90 | 71.49 | 68.28 | 68.53 | -1.86% | 542,468 |
| 2026-03-12 | 72.08 | 72.08 | 68.87 | 69.83 | -2.34% | 619,824 |
| 2026-03-11 | 71.34 | 72.61 | 70.72 | 71.50 | +0.53% | 595,573 |
| 2026-03-10 | 71.30 | 72.50 | 69.86 | 71.12 | -0.49% | 615,272 |
| 2026-03-09 | 71.40 | 72.22 | 68.72 | 71.47 | -2.30% | 1,131,673 |
| 2026-03-06 | 73.70 | 73.78 | 71.17 | 73.15 | -3.10% | 491,217 |
| 2026-03-05 | 74.58 | 75.68 | 73.74 | 75.49 | +0.72% | 662,624 |
| 2026-03-04 | 75.72 | 75.89 | 73.94 | 74.95 | +0.51% | 715,928 |
| 2026-03-03 | 71.41 | 75.13 | 71.20 | 74.57 | +2.01% | 551,267 |
| 2026-03-02 | 71.84 | 73.63 | 71.22 | 73.10 | -0.81% | 767,762 |
| 2026-02-27 | 75.64 | 75.80 | 73.20 | 73.70 | -4.52% | 704,730 |
| 2026-02-26 | 76.73 | 78.15 | 76.25 | 77.19 | +2.16% | 562,143 |
| 2026-02-25 | 75.59 | 75.63 | 73.94 | 75.56 | +0.76% | 442,395 |
| 2026-02-24 | 74.39 | 75.79 | 74.30 | 74.99 | +0.73% | 493,803 |
| 2026-02-23 | 75.88 | 75.88 | 72.56 | 74.45 | -2.27% | 727,259 |
| 2026-02-20 | 74.90 | 76.36 | 74.09 | 76.18 | +1.01% | 752,002 |
| 2026-02-19 | 75.96 | 76.78 | 74.35 | 75.42 | +0.04% | 872,035 |
| 2026-02-18 | 75.35 | 81.00 | 74.51 | 75.39 | +3.47% | 1,321,284 |
| 2026-02-17 | 71.29 | 72.97 | 71.29 | 72.86 | +2.85% | 767,209 |
| 2026-02-13 | 71.75 | 71.91 | 70.31 | 70.84 | -1.91% | 790,166 |
| 2026-02-12 | 73.15 | 74.86 | 71.02 | 72.22 | -0.11% | 832,764 |
| 2026-02-11 | 73.96 | 74.48 | 71.94 | 72.30 | -2.23% | 698,314 |
| 2026-02-10 | 73.42 | 74.75 | 73.42 | 73.95 | +1.26% | 526,672 |
| 2026-02-09 | 72.97 | 73.51 | 72.13 | 73.03 | -0.57% | 385,727 |
| 2026-02-06 | 71.38 | 73.65 | 71.27 | 73.45 | +3.26% | 676,309 |
| 2026-02-05 | 71.80 | 72.59 | 70.38 | 71.13 | -0.75% | 708,394 |
| 2026-02-04 | 71.25 | 73.33 | 70.86 | 71.67 | +1.50% | 550,815 |
| 2026-02-03 | 71.69 | 72.15 | 69.50 | 70.61 | -1.11% | 684,129 |
| 2026-02-02 | 69.64 | 71.71 | 69.28 | 71.40 | +2.67% | 548,833 |
| 2026-01-30 | 69.95 | 70.22 | 68.76 | 69.54 | -0.97% | 576,528 |
| 2026-01-29 | 70.20 | 70.43 | 68.94 | 70.22 | +0.92% | 644,509 |
| 2026-01-28 | 69.28 | 70.37 | 68.76 | 69.58 | +0.61% | 517,569 |
| 2026-01-27 | 70.22 | 70.65 | 69.02 | 69.16 | -1.33% | 503,952 |
| 2026-01-26 | 70.00 | 70.28 | 69.34 | 70.09 | +0.37% | 695,106 |
| 2026-01-23 | 71.65 | 71.99 | 69.75 | 69.83 | -2.93% | 573,247 |
| 2026-01-22 | 72.45 | 73.13 | 71.24 | 71.94 | +0.18% | 596,461 |
| 2026-01-21 | 70.64 | 72.29 | 69.96 | 71.81 | +2.76% | 527,875 |
| 2026-01-20 | 71.08 | 71.70 | 69.48 | 69.88 | -3.49% | 591,170 |
| 2026-01-16 | 72.96 | 73.14 | 71.13 | 72.41 | -1.46% | 546,891 |
| 2026-01-15 | 73.46 | 73.81 | 71.36 | 73.48 | +0.03% | 805,106 |
| 2026-01-14 | 74.77 | 74.98 | 73.17 | 73.46 | -1.87% | 543,180 |
| 2026-01-13 | 74.43 | 74.98 | 74.02 | 74.86 | +0.50% | 538,361 |
| 2026-01-12 | 73.00 | 74.64 | 72.98 | 74.49 | -0.63% | 450,844 |
| 2026-01-09 | 75.39 | 76.21 | 74.39 | 74.96 | +0.00% | 635,796 |
| 2026-01-08 | 72.98 | 75.25 | 72.60 | 74.96 | +2.10% | 508,865 |
| 2026-01-07 | 74.56 | 74.98 | 73.13 | 73.42 | -2.43% | 519,288 |
| 2026-01-06 | 73.58 | 75.27 | 72.47 | 75.25 | +2.77% | 502,000 |
| 2026-01-05 | 71.94 | 74.43 | 71.39 | 73.22 | +1.65% | 648,363 |
| 2026-01-02 | 71.09 | 72.53 | 70.31 | 72.03 | +2.13% | 511,383 |
| 2025-12-31 | 71.35 | 71.46 | 70.44 | 70.53 | -1.25% | 517,648 |
| 2025-12-30 | 71.09 | 71.72 | 70.89 | 71.42 | +0.20% | 507,210 |
| 2025-12-29 | 72.41 | 72.61 | 71.23 | 71.28 | -1.74% | 535,458 |
| 2025-12-26 | 72.78 | 72.92 | 72.39 | 72.54 | -0.12% | 305,910 |
| 2025-12-24 | 72.06 | 72.75 | 71.68 | 72.63 | +0.60% | 225,759 |
| 2025-12-23 | 72.79 | 73.04 | 71.91 | 72.20 | -0.91% | 473,856 |
| 2025-12-22 | 72.31 | 73.43 | 72.31 | 72.86 | +1.11% | 525,868 |
| 2025-12-19 | 71.14 | 72.33 | 71.12 | 72.06 | +0.88% | 828,194 |
| 2025-12-18 | 72.30 | 72.30 | 70.83 | 71.43 | -0.36% | 550,835 |
| 2025-12-17 | 71.13 | 72.35 | 71.01 | 71.69 | +1.29% | 640,297 |
| 2025-12-16 | 70.92 | 71.72 | 70.21 | 70.78 | +0.00% | 501,093 |
| 2025-12-15 | 71.47 | 71.83 | 70.09 | 70.78 | -0.20% | 552,545 |
| 2025-12-12 | 72.06 | 72.10 | 70.58 | 70.92 | -1.25% | 531,440 |
| 2025-12-11 | 69.69 | 72.09 | 69.64 | 71.82 | +3.13% | 700,485 |
| 2025-12-10 | 68.31 | 70.10 | 67.76 | 69.64 | +2.19% | 891,624 |
| 2025-12-09 | 67.59 | 68.64 | 67.59 | 68.15 | +0.16% | 518,853 |
| 2025-12-08 | 68.58 | 68.73 | 67.40 | 68.04 | -0.72% | 539,332 |
| 2025-12-05 | 68.34 | 68.88 | 68.03 | 68.53 | +0.34% | 706,051 |
| 2025-12-04 | 68.41 | 68.86 | 67.63 | 68.30 | -1.01% | 525,564 |
| 2025-12-03 | 68.57 | 69.48 | 68.39 | 69.00 | +0.88% | 526,271 |
| 2025-12-02 | 68.46 | 68.78 | 67.15 | 68.40 | +0.43% | 597,489 |
| 2025-12-01 | 68.15 | 68.72 | 67.82 | 68.11 | -0.69% | 565,079 |
| 2025-11-28 | 68.24 | 68.79 | 68.21 | 68.58 | +0.34% | 218,691 |
| 2025-11-26 | 68.27 | 69.17 | 68.27 | 68.35 | +0.16% | 505,416 |
| 2025-11-25 | 66.27 | 68.41 | 66.05 | 68.24 | +3.96% | 534,628 |
| 2025-11-24 | 64.74 | 65.78 | 64.24 | 65.64 | +1.45% | 641,966 |
| 2025-11-21 | 62.01 | 65.15 | 61.59 | 64.70 | +5.39% | 690,993 |
| 2025-11-20 | 62.67 | 63.24 | 61.26 | 61.39 | -1.06% | 407,042 |
| 2025-11-19 | 61.57 | 62.28 | 61.30 | 62.05 | +0.36% | 566,292 |
| 2025-11-18 | 61.33 | 62.41 | 60.34 | 61.83 | +0.95% | 535,719 |
| 2025-11-17 | 63.17 | 63.40 | 60.87 | 61.25 | -2.84% | 588,829 |
| 2025-11-14 | 63.00 | 63.43 | 62.50 | 63.04 | -1.13% | 550,999 |
| 2025-11-13 | 64.56 | 65.49 | 63.29 | 63.76 | -1.44% | 513,658 |
| 2025-11-12 | 64.02 | 65.15 | 64.02 | 64.69 | +1.14% | 562,775 |
| 2025-11-11 | 64.35 | 64.85 | 63.88 | 63.96 | -0.76% | 645,929 |
| 2025-11-10 | 64.23 | 65.16 | 63.84 | 64.45 | +1.70% | 714,629 |
| 2025-11-07 | 61.84 | 63.62 | 61.84 | 63.37 | +2.05% | 668,772 |
| 2025-11-06 | 62.87 | 63.13 | 61.30 | 62.10 | -1.71% | 647,577 |
| 2025-11-05 | 62.70 | 63.70 | 62.21 | 63.18 | +0.80% | 589,308 |
| 2025-11-04 | 62.59 | 63.11 | 62.26 | 62.68 | -0.98% | 535,484 |
| 2025-11-03 | 62.74 | 63.51 | 61.90 | 63.30 | +0.83% | 608,587 |
| 2025-10-31 | 62.47 | 62.85 | 61.95 | 62.78 | +0.10% | 709,336 |
| 2025-10-30 | 63.24 | 64.58 | 62.56 | 62.72 | -1.66% | 762,533 |
| 2025-10-29 | 64.06 | 65.02 | 63.27 | 63.78 | -1.35% | 721,525 |
| 2025-10-28 | 65.54 | 65.63 | 64.45 | 64.65 | -1.75% | 666,090 |
| 2025-10-27 | 65.56 | 66.69 | 65.25 | 65.80 | +0.94% | 1,003,898 |
| 2025-10-24 | 65.72 | 66.00 | 64.33 | 65.19 | +0.08% | 739,019 |
| 2025-10-23 | 69.52 | 69.52 | 65.10 | 65.14 | -6.82% | 1,660,128 |
| 2025-10-22 | 62.49 | 70.43 | 61.94 | 69.91 | +15.23% | 2,293,744 |
| 2025-10-21 | 60.10 | 61.17 | 60.05 | 60.67 | +0.86% | 687,663 |
| 2025-10-20 | 60.67 | 60.89 | 59.97 | 60.15 | +0.08% | 540,906 |
| 2025-10-17 | 60.11 | 60.59 | 59.62 | 60.10 | +0.20% | 587,810 |
| 2025-10-16 | 60.24 | 60.45 | 59.45 | 59.98 | -0.50% | 427,200 |
| 2025-10-15 | 61.12 | 61.54 | 59.94 | 60.28 | -0.77% | 554,216 |
| 2025-10-14 | 58.46 | 61.31 | 58.33 | 60.75 | +2.24% | 701,758 |
| 2025-10-13 | 58.91 | 59.91 | 58.79 | 59.42 | +2.29% | 592,433 |
| 2025-10-10 | 59.75 | 60.31 | 58.07 | 58.09 | -2.37% | 559,718 |
| 2025-10-09 | 60.44 | 60.90 | 59.42 | 59.50 | -1.38% | 655,648 |
| 2025-10-08 | 60.74 | 60.98 | 59.81 | 60.33 | -0.64% | 608,379 |
| 2025-10-07 | 62.03 | 62.23 | 60.11 | 60.72 | -2.00% | 752,984 |
| 2025-10-06 | 61.85 | 62.29 | 61.15 | 61.96 | +0.21% | 570,996 |
| 2025-10-03 | 61.71 | 62.71 | 61.57 | 61.83 | +0.52% | 485,295 |
| 2025-10-02 | 60.11 | 61.66 | 60.11 | 61.51 | +2.43% | 445,835 |
| 2025-10-01 | 59.31 | 60.24 | 58.99 | 60.05 | +0.94% | 654,939 |
| 2025-09-30 | 60.22 | 60.72 | 58.91 | 59.49 | -1.85% | 624,041 |
| 2025-09-29 | 60.68 | 61.06 | 60.01 | 60.61 | +0.43% | 645,845 |
| 2025-09-26 | 59.96 | 60.60 | 59.76 | 60.35 | +1.19% | 432,835 |
| 2025-09-25 | 59.84 | 60.11 | 59.00 | 59.64 | -1.23% | 608,641 |
| 2025-09-24 | 61.22 | 61.46 | 60.01 | 60.38 | -1.03% | 422,004 |
| 2025-09-23 | 60.72 | 61.81 | 60.62 | 61.01 | +0.59% | 668,153 |
| 2025-09-22 | 60.83 | 60.92 | 60.17 | 60.65 | -0.64% | 562,544 |
| 2025-09-19 | 61.65 | 61.65 | 60.36 | 61.04 | -0.76% | 1,391,414 |
| 2025-09-18 | 61.38 | 61.91 | 60.97 | 61.51 | +0.74% | 396,479 |
| 2025-09-17 | 61.89 | 62.57 | 60.60 | 61.06 | -0.96% | 712,013 |
| 2025-09-16 | 61.64 | 61.78 | 60.93 | 61.65 | +0.00% | 521,523 |
| 2025-09-15 | 62.04 | 62.32 | 61.35 | 61.65 | -0.26% | 458,064 |
| 2025-09-12 | 62.41 | 62.62 | 61.62 | 61.81 | -2.20% | 605,275 |
| 2025-09-11 | 61.71 | 63.63 | 61.70 | 63.20 | +2.73% | 640,085 |
| 2025-09-10 | 62.00 | 62.45 | 61.31 | 61.52 | -1.13% | 516,925 |
| 2025-09-09 | 62.75 | 62.97 | 62.00 | 62.22 | -1.24% | 522,611 |
| 2025-09-08 | 62.76 | 63.04 | 62.26 | 63.00 | +0.49% | 702,971 |
| 2025-09-05 | 63.60 | 64.11 | 62.09 | 62.69 | -1.20% | 509,417 |
| 2025-09-04 | 62.71 | 63.50 | 62.44 | 63.45 | +1.60% | 447,004 |
| 2025-09-03 | 62.28 | 63.37 | 62.03 | 62.45 | +0.13% | 514,221 |
| 2025-09-02 | 62.00 | 62.51 | 61.63 | 62.37 | -1.33% | 570,506 |
| 2025-08-29 | 62.89 | 63.52 | 62.44 | 63.21 | +0.85% | 1,096,009 |
| 2025-08-28 | 62.68 | 62.95 | 61.83 | 62.68 | +0.82% | 705,742 |
| 2025-08-27 | 61.51 | 62.30 | 61.51 | 62.17 | +0.79% | 750,528 |
| 2025-08-26 | 62.03 | 62.78 | 61.59 | 61.68 | -0.55% | 595,746 |
| 2025-08-25 | 62.18 | 62.36 | 61.97 | 62.02 | -0.75% | 437,009 |
| 2025-08-22 | 59.76 | 62.52 | 59.40 | 62.49 | +5.45% | 945,786 |
| 2025-08-21 | 58.16 | 59.35 | 57.86 | 59.26 | +0.90% | 787,506 |
| 2025-08-20 | 60.29 | 60.34 | 58.43 | 58.73 | -2.89% | 710,950 |
| 2025-08-19 | 60.18 | 60.91 | 60.09 | 60.48 | +0.80% | 555,728 |
| 2025-08-18 | 60.03 | 60.36 | 59.68 | 60.00 | -0.20% | 602,663 |
| 2025-08-15 | 61.00 | 61.19 | 60.07 | 60.12 | -0.99% | 544,703 |
| 2025-08-14 | 60.62 | 60.89 | 59.94 | 60.72 | -1.38% | 432,581 |
| 2025-08-13 | 60.32 | 61.66 | 59.78 | 61.57 | +1.79% | 625,762 |
| 2025-08-12 | 58.69 | 60.54 | 58.38 | 60.49 | +4.29% | 527,372 |
| 2025-08-11 | 58.83 | 58.95 | 57.78 | 58.00 | -1.49% | 767,690 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.01%). Worst month: Apr (-6.06%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Travel + Leisure Co's (TNL) latest close?
76.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is TNL's 52-week high and low?
81.00 high and 57.78 low over the trailing 52 weeks, as of 2026-08-07.
What is Travel + Leisure Co's strongest and weakest month historically?
Historically, TNL's strongest calendar month has been Nov (average +8.01%) and its weakest Apr (average -6.06%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.