Get the Stockscreener App
67.32
3.35%
2.18
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 April 24, 2026, is $67.32.
- 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 109.72% to $67.32 now.
- The 52-week high stock price for TNL is $81.00, representing a 20.32% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for TNL is $42.59, indicating a -36.74% decrease from the current share price, occurred on April 30, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 24, 2026 | $67.40 | $65.11 | $2.29 | 1,113,959.0 | +3.35% |
| Apr 23, 2026 | $65.91 | $64.17 | $1.73 | 1,603,888.0 | -0.97% |
| Apr 22, 2026 | $76.34 | $64.84 | $11.50 | 2,670,162.0 | -13.62% |
| Apr 21, 2026 | $78.04 | $75.65 | $2.39 | 720,869.0 | -1.55% |
| Apr 20, 2026 | $78.46 | $77.14 | $1.32 | 707,354.0 | -1.25% |
| Apr 17, 2026 | $79.30 | $77.59 | $1.71 | 960,230.0 | +2.82% |
| Apr 16, 2026 | $79.49 | $75.70 | $3.79 | 1,069,951.0 | -2.89% |
| Apr 15, 2026 | $79.02 | $77.89 | $1.13 | 575,842.0 | -0.37% |
| Apr 14, 2026 | $79.16 | $76.87 | $2.29 | 643,032.0 | +2.02% |
| Apr 13, 2026 | $77.18 | $74.17 | $3.01 | 648,956.0 | +1.79% |
| Apr 10, 2026 | $76.43 | $75.28 | $1.15 | 513,317.0 | -0.05% |
| Apr 09, 2026 | $76.12 | $73.27 | $2.85 | 716,439.0 | +2.72% |
| Apr 08, 2026 | $76.24 | $73.63 | $2.61 | 896,364.0 | +4.13% |
| Apr 07, 2026 | $71.63 | $70.43 | $1.20 | 720,490.0 | -0.88% |
| Apr 06, 2026 | $71.65 | $69.94 | $1.71 | 545,907.0 | +0.42% |
| Apr 02, 2026 | $71.89 | $68.68 | $3.21 | 718,784.0 | -0.27% |
| Apr 01, 2026 | $71.53 | $69.10 | $2.43 | 684,429.0 | +3.25% |
| Mar 31, 2026 | $69.99 | $67.44 | $2.55 | 632,073.0 | +2.87% |
| Mar 30, 2026 | $68.73 | $67.07 | $1.66 | 620,313.0 | -0.64% |
| Mar 27, 2026 | $70.19 | $67.37 | $2.82 | 594,212.0 | -4.24% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $79.49 | $64.17 | $15.32 | 16,623,932.0 | -2.70% |
| 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% |
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):