Travel Leisure Co (TNL)

Overview News Price History Option Chain Financials Discussions Forecast Dividend History

Travel Leisure Co Stock (TNL) Price History

The historical daily chart and data for Travel Leisure Co stock (TNL), show that the latest closing stock price as of June 05, 2026, is $71.70.

Travel Leisure Co all-time high stock price is $81.00, occurred on February 18, 2026.
The lowest Travel Leisure Co stock price recorded was $32.10 on October 25, 2023. Since then, Travel Leisure Co's stock price has risen over 123.36% to $71.70 now.
The 52-week high stock price for TNL is $81.00, representing a 12.97% increase from the current share price, occurred on February 18, 2026.
The 52-week low stock price for TNL is $47.61, indicating a -33.60% decrease from the current share price, occurred on June 13, 2025.
The closing price of Travel Leisure Co (TNL) stock in the beginning of 2025 was $56.94. The stock closed the year at $36.40, a loss of over -36.07% for the year.

The table below shows more information about TNL historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 05, 2026	$72.11	$70.42	$1.69	933,230.0	+1.53%
Jun 04, 2026	$70.96	$69.84	$1.11	1,025,377.0	+1.07%
Jun 03, 2026	$70.83	$69.31	$1.52	827,044.0	-2.38%
Jun 02, 2026	$72.09	$68.46	$3.63	1,731,399.0	+4.06%
Jun 01, 2026	$69.79	$68.30	$1.50	1,049,727.0	+1.15%
May 29, 2026	$68.64	$67.87	$0.77	725,337.0	-0.44%
May 28, 2026	$69.07	$67.30	$1.77	715,927.0	-0.65%
May 27, 2026	$68.92	$67.42	$1.50	719,773.0	+3.06%
May 26, 2026	$66.81	$65.35	$1.47	643,700.0	+2.44%
May 22, 2026	$65.72	$64.57	$1.15	482,835.0	-0.23%
May 21, 2026	$65.50	$62.53	$2.98	672,889.0	+0.60%
May 20, 2026	$65.03	$61.56	$3.47	809,578.0	+3.49%
May 19, 2026	$63.63	$61.79	$1.84	1,082,382.0	+0.22%
May 18, 2026	$63.84	$62.36	$1.48	756,653.0	+0.03%
May 15, 2026	$63.48	$62.48	$1.00	708,898.0	-1.65%
May 14, 2026	$64.64	$63.33	$1.31	795,015.0	+0.66%
May 13, 2026	$63.93	$62.51	$1.42	903,925.0	+0.13%
May 12, 2026	$64.18	$62.97	$1.21	696,239.0	-0.83%
May 11, 2026	$65.57	$63.46	$2.11	856,825.0	-3.30%

Travel Leisure Co Stock (TNL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Travel Leisure Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TNL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Travel Leisure Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Travel Leisure Co Stock (TNL) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$72.11	$68.30	$3.81	6,500,007.0	+5.44%
May, 2026	$69.07	$61.24	$7.83	16,226,304.0	+5.17%
Apr, 2026	$79.49	$62.58	$16.91	20,006,575.0	-6.55%
Mar, 2026	$75.89	$67.07	$8.82	14,044,223.0	-6.12%
Feb, 2026	$81.00	$69.28	$11.72	12,903,185.0	+5.98%
Jan, 2026	$76.21	$68.76	$7.45	11,299,264.0	-1.40%

Travel Leisure Co Stock (TNL) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$73.43	$67.15	$6.28	11,516,620.0	+4.14%
Nov, 2025	$69.17	$60.34	$8.83	10,401,040.0	+9.24%
Oct, 2025	$70.43	$58.07	$12.36	17,304,621.0	+5.53%
Sep, 2025	$64.11	$58.91	$5.20	12,450,286.0	-5.89%
Aug, 2025	$63.52	$56.66	$6.86	13,930,165.0	+6.68%
Jul, 2025	$63.31	$50.92	$12.39	16,839,617.0	+14.80%
Jun, 2025	$52.15	$47.61	$4.54	13,400,512.0	+6.26%
May, 2025	$51.67	$43.81	$7.86	13,141,492.0	+10.56%
Apr, 2025	$48.10	$37.77	$10.33	19,230,089.0	-5.10%
Mar, 2025	$56.75	$44.92	$11.83	15,040,300.0	-17.07%
Feb, 2025	$58.95	$52.78	$6.17	11,446,308.0	+2.69%
Jan, 2025	$55.86	$49.19	$6.67	9,312,591.0	+7.75%

Travel Leisure Co Stock (TNL) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$56.23	$49.37	$6.86	10,926,041.0	-10.43%
Nov, 2024	$56.91	$48.13	$8.78	9,076,372.0	+16.86%
Oct, 2024	$49.78	$44.99	$4.79	13,095,007.0	+3.75%
Sep, 2024	$47.01	$40.61	$6.40	15,268,359.0	+4.11%
Aug, 2024	$46.24	$39.91	$6.33	11,716,010.0	-3.97%
Jul, 2024	$49.91	$42.69	$7.22	13,734,126.0	+2.47%
Jun, 2024	$45.88	$43.04	$2.84	10,123,505.0	+2.37%
May, 2024	$46.50	$42.84	$3.66	9,790,480.0	+0.92%
Apr, 2024	$48.90	$43.37	$5.54	14,297,669.0	-11.07%
Mar, 2024	$49.02	$44.30	$4.72	11,421,090.0	+9.55%
Feb, 2024	$46.26	$39.66	$6.60	10,709,585.0	+10.56%
Jan, 2024	$41.86	$37.99	$3.87	10,032,586.0	+3.40%