Travel + Leisure Co (TNL) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +9% vs the 50-day and +2.1% vs the 200-day average, 10.8% below the 52-week high and +20.7% off the 52-week low; a death cross printed 27 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Travel + Leisure Co trades 9.0% above its 50-day and 2.1% above its 200-day moving average. (as of 2026-10-30)

Travel + Leisure Co runs timeshare resorts and travel-membership businesses across two segments. Its Vacation Ownership arm develops, markets and finances vacation ownership interests under brands including Club Wyndham, WorldMark and Margaritaville Vacation Club, and manages the resort properties.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TNL overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	71.66	72.02	70.74	71.67	+0.25%	1,150,254
2026-10-29	69.09	71.71	69.09	71.49	+4.55%	1,100,987
2026-10-28	67.12	68.53	66.12	68.38	+1.71%	1,248,909
2026-10-27	65.09	67.24	63.22	67.23	+2.45%	1,290,282
2026-10-26	65.45	66.86	65.29	65.62	+1.06%	1,090,748
2026-10-23	66.23	66.29	64.63	64.93	-3.55%	738,843
2026-10-22	66.86	67.78	66.55	67.32	+0.21%	757,017
2026-10-21	67.37	67.77	66.23	67.18	+0.09%	708,414
2026-10-20	65.56	67.19	64.93	67.12	+2.90%	841,686
2026-10-19	64.66	65.40	64.37	65.23	+0.99%	656,002
2026-10-16	65.21	67.14	64.58	64.59	-1.07%	599,394
2026-10-15	63.47	65.46	63.47	65.29	+4.25%	649,492
2026-10-14	62.34	63.05	62.18	62.63	-0.57%	648,064
2026-10-13	62.41	63.02	61.69	62.99	+1.53%	434,992
2026-10-12	62.10	62.98	61.91	62.04	-0.93%	656,264
2026-10-09	62.55	62.87	62.17	62.62	+0.02%	571,678
2026-10-08	61.98	63.41	61.98	62.61	-0.46%	673,138
2026-10-07	62.14	63.06	61.93	62.90	+0.13%	749,935
2026-10-06	62.40	63.28	62.06	62.82	+1.78%	641,039
2026-10-05	63.01	63.21	61.65	61.72	-1.91%	800,971
2026-10-02	63.67	63.90	62.55	62.92	-0.06%	555,001
2026-10-01	61.71	63.04	60.98	62.96	+1.76%	832,109
2026-09-30	64.08	64.08	61.81	61.87	-3.30%	744,227
2026-09-29	64.40	64.98	63.51	63.98	+0.17%	588,483
2026-09-28	63.16	64.38	62.83	63.87	+0.33%	708,058
2026-09-25	63.08	64.09	62.50	63.66	+1.32%	506,365
2026-09-24	62.47	63.83	61.88	62.83	-0.41%	801,498
2026-09-23	63.23	63.51	62.13	63.09	+0.35%	599,601
2026-09-22	65.40	65.40	62.19	62.87	-0.27%	985,264
2026-09-21	63.84	63.88	62.88	63.04	-0.17%	580,663
2026-09-18	63.72	63.78	62.78	63.15	-0.93%	1,459,933
2026-09-17	65.53	65.53	63.73	63.74	-1.06%	527,570
2026-09-16	65.21	65.92	63.51	64.42	-1.50%	796,420
2026-09-15	66.95	66.95	64.90	65.40	-1.19%	744,192
2026-09-14	66.18	66.46	65.01	66.19	-0.82%	928,603
2026-09-11	66.58	67.01	65.94	66.74	+2.11%	718,218
2026-09-10	64.60	65.84	64.40	65.36	+1.02%	905,337
2026-09-09	64.67	64.94	64.07	64.70	-0.17%	670,537
2026-09-08	65.89	66.13	64.77	64.81	-2.29%	576,338
2026-09-04	65.70	66.95	65.70	66.33	-0.11%	491,612
2026-09-03	67.39	67.39	65.84	66.40	-1.22%	711,022
2026-09-02	67.18	68.62	66.84	67.22	+1.60%	509,235
2026-09-01	68.21	68.21	65.81	66.16	-3.78%	678,864
2026-08-31	70.59	70.59	68.57	68.76	-3.44%	696,187
2026-08-28	72.32	72.66	71.19	71.21	-0.67%	353,460
2026-08-27	73.17	73.68	71.63	71.69	-2.56%	367,163
2026-08-26	74.27	74.49	73.54	73.57	-0.14%	465,076
2026-08-25	73.74	73.99	72.46	73.67	+0.75%	444,510
2026-08-24	72.48	73.22	71.14	73.12	+1.99%	766,823
2026-08-21	71.30	72.55	71.11	71.69	+1.34%	455,572
2026-08-20	72.18	72.60	70.37	70.74	-3.08%	858,558
2026-08-19	72.23	73.85	72.23	72.99	+1.01%	772,447
2026-08-18	75.20	75.21	72.17	72.26	-1.94%	1,133,477
2026-08-17	75.00	75.34	73.66	73.69	-2.38%	515,616
2026-08-14	74.62	75.65	74.21	75.49	+0.94%	385,653
2026-08-13	75.26	75.26	74.32	74.79	+0.15%	392,289
2026-08-12	74.21	74.94	73.61	74.68	+1.16%	405,141
2026-08-11	73.45	74.32	73.34	73.82	+0.57%	636,533
2026-08-10	75.86	76.27	72.96	73.40	-4.30%	697,185
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

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).

Jan+6.09%
Feb+2.99%
Mar-4.99%
Apr-6.06%
May+2.39%
Jun+7.01%
Jul+4.78%
Aug-0.81%
Sep-4.42%
Oct+2.74%
Nov+8.01%
Dec-2.24%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Travel + Leisure Co's (TNL) latest close?

71.67 on 2026-10-30, from the Closelook data lake's daily price record.

What is TNL's 52-week high and low?

81.00 high and 60.34 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on TNL?

Recovery attempt under the 200-day: Trades +9% vs the 50-day and +2.1% vs the 200-day average, 10.8% below the 52-week high and +20.7% off the 52-week low; a death cross printed 27 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is TNL above its 50-day and 200-day moving averages?

Travel + Leisure Co trades 9.0% above its 50-day and 2.1% above its 200-day moving average (9.7% above its 20-day). As of 2026-10-30.