NYSE:TNL | Historical Stock Price | Travel & Leisure Co.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-07-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.58$3.87$9.48$23.21$56.81$139.052006-07-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$51.69$68.72415,000——
2019-12-30$51.84$68.92473,900——
2019-12-27$51.91$69.01268,400——
2019-12-26$51.86$68.95306,200——
2019-12-24$51.49$68.46198,600——
2019-12-23$51.79$68.86594,200——
2019-12-20$51.00$67.801,352,900——
2019-12-19$50.74$67.46489,100——
2019-12-18$50.60$67.27500,500——
2019-12-17$50.01$66.49395,000——
2019-12-16$50.14$66.66871,500——
2019-12-13$49.68$66.05552,200——
2019-12-12$49.57$65.90562,300——
2019-12-11$49.47$65.17648,700——
2019-12-10$48.80$64.29453,100——
2019-12-09$48.53$63.93369,300——
2019-12-06$49.28$64.92508,900——
2019-12-05$48.46$63.84331,600——
2019-12-04$48.32$63.66453,500——
2019-12-03$47.74$62.89414,000——
2019-12-02$48.38$63.74312,300——
2019-11-29$48.50$63.89193,200——
2019-11-27$49.28$64.92340,600——
2019-11-26$48.97$64.51417,300——
2019-11-25$48.34$63.68678,100——
2019-11-22$47.85$63.04305,200——
2019-11-21$47.53$62.62476,300——
2019-11-20$47.59$62.70613,100——
2019-11-19$48.30$63.63667,100——
2019-11-18$48.10$63.37438,400——
2019-11-15$48.28$63.60469,800——
2019-11-14$47.82$63.00363,600——
2019-11-13$47.20$62.18439,600——
2019-11-12$48.06$63.31446,700——
2019-11-11$48.75$64.22323,700——
2019-11-08$49.50$65.21683,300——
2019-11-07$49.60$65.34795,200——
2019-11-06$49.21$64.83585,800——
2019-11-05$49.23$64.86854,500——
2019-11-04$47.81$62.99541,900——
2019-11-01$46.90$61.79531,200——
2019-10-31$46.41$61.14748,500——
2019-10-30$47.10$62.05830,100——
2019-10-29$46.37$61.09474,400——
2019-10-28$46.17$60.82442,100——
2019-10-25$46.09$60.72595,400——
2019-10-24$44.71$58.90568,500——
2019-10-23$45.41$59.82868,400——
2019-10-22$46.10$60.73435,600——
2019-10-21$46.47$61.22353,400——
2019-10-18$46.13$60.77455,300——
2019-10-17$46.04$60.65557,900——
2019-10-16$46.17$60.82682,000——
2019-10-15$46.20$60.86518,100——
2019-10-14$45.28$59.65406,300——
2019-10-11$45.28$59.651,118,600——
2019-10-10$43.81$57.721,756,600——
2019-10-09$43.88$57.81811,900——
2019-10-08$44.06$58.05538,100——
2019-10-07$44.73$58.931,209,900——
2019-10-04$44.60$58.76917,000——
2019-10-03$44.43$58.531,044,300——
2019-10-02$44.99$59.27654,200——
2019-10-01$45.34$59.73601,900——
2019-09-30$46.02$60.63595,500——
2019-09-27$45.11$59.43431,500——
2019-09-26$45.67$60.17372,400——
2019-09-25$46.39$61.11673,600——
2019-09-24$45.43$59.85766,700——
2019-09-23$46.73$61.56659,300——
2019-09-20$46.52$61.291,615,100——
2019-09-19$47.06$62.00434,900——
2019-09-18$47.07$62.01789,500——
2019-09-17$47.10$62.05814,500——
2019-09-16$47.81$62.99463,800——
2019-09-13$47.81$62.99784,100——
2019-09-12$47.70$62.84824,500——
2019-09-11$48.94$63.88961,000——
2019-09-10$48.90$63.83953,400——
2019-09-09$46.97$61.311,563,700——
2019-09-06$45.43$59.30646,600——
2019-09-05$45.11$58.88412,800——
2019-09-04$44.00$57.43523,600——
2019-09-03$43.64$56.96688,200——
2019-08-30$44.34$57.88786,600——
2019-08-29$44.09$57.55752,400——
2019-08-28$42.85$55.93495,900——
2019-08-27$42.17$55.04610,500——
2019-08-26$42.38$55.32700,000——
2019-08-23$42.32$55.24654,100——
2019-08-22$43.32$56.55518,500——
2019-08-21$42.89$55.98988,900——
2019-08-20$42.59$55.591,281,700——
2019-08-19$40.55$52.93673,300——
2019-08-16$39.71$51.83856,800——
2019-08-15$38.54$50.31616,300——
2019-08-14$39.04$50.96778,400——
2019-08-13$40.91$53.40681,900——
2019-08-12$39.81$51.96516,100——
2019-08-09$40.27$52.56487,700——
2019-08-08$40.83$53.30980,000——
2019-08-07$39.29$51.29799,100——
2019-08-06$40.03$52.25844,400——
2019-08-05$40.35$52.671,231,800——
2019-08-02$42.38$55.32707,000——
2019-08-01$43.82$57.201,227,400——
2019-07-31$47.06$61.431,024,600——
2019-07-30$49.07$64.05979,000——
2019-07-29$47.26$61.69702,100——
2019-07-26$46.96$61.30678,200——
2019-07-25$46.23$60.34626,500——
2019-07-24$46.39$60.55753,800——
2019-07-23$46.35$60.50705,900——
2019-07-22$45.72$59.68462,500——
2019-07-19$45.78$59.76606,600——
2019-07-18$46.24$60.36521,800——
2019-07-17$46.37$60.53402,300——
2019-07-16$47.09$61.47942,500——
2019-07-15$46.49$60.68446,400——
2019-07-12$46.42$60.59496,600——
2019-07-11$45.92$59.94662,500——
2019-07-10$45.17$58.96530,600——
2019-07-09$45.05$58.801,245,000——
2019-07-08$45.14$58.92470,600——
2019-07-05$45.59$59.51423,100——
2019-07-03$45.60$59.52391,200——
2019-07-02$44.86$58.56693,200——
2019-07-01$45.17$58.961,177,400——
2019-06-28$43.90$57.302,459,800——
2019-06-27$43.26$56.47599,300——
2019-06-26$42.21$55.10363,800——
2019-06-25$41.95$54.76651,600——
2019-06-24$42.57$55.57503,300——
2019-06-21$42.92$56.021,206,500——
2019-06-20$43.35$56.58536,500——
2019-06-19$43.19$56.38790,900——
2019-06-18$42.89$55.98791,800——
2019-06-17$42.74$55.79671,300——
2019-06-14$42.83$55.91423,500——
2019-06-13$42.87$55.96381,800——
2019-06-12$42.92$55.44473,900——
2019-06-11$43.53$56.22769,100——
2019-06-10$42.55$54.96927,100——
2019-06-07$41.78$53.96516,100——
2019-06-06$41.01$52.97628,300——
2019-06-05$41.08$53.06565,100——
2019-06-04$41.11$53.101,168,100——
2019-06-03$39.48$50.991,201,700——
2019-05-31$39.78$51.381,148,100——
2019-05-30$40.90$52.83508,600——
2019-05-29$41.31$53.36670,900——
2019-05-28$41.25$53.28679,800——
2019-05-24$41.79$53.98388,100——
2019-05-23$41.66$53.81717,200——
2019-05-22$42.90$55.41422,000——
2019-05-21$43.80$56.57639,300——
2019-05-20$42.94$55.46671,800——
2019-05-17$44.50$57.481,165,200——
2019-05-16$44.28$57.19883,100——
2019-05-15$43.56$56.26566,600——
2019-05-14$43.10$55.67808,800——
2019-05-13$42.18$54.48893,500——
2019-05-10$43.88$56.68586,500——
2019-05-09$43.67$56.40703,600——
2019-05-08$43.69$56.43598,600——
2019-05-07$43.92$56.73617,100——
2019-05-06$44.58$57.58658,600——
2019-05-03$44.63$57.64746,400——
2019-05-02$43.71$56.461,185,600——
2019-05-01$44.48$57.45818,600——
2019-04-30$43.56$56.261,032,900——
2019-04-29$43.33$55.97362,900——
2019-04-26$42.99$55.53754,300——
2019-04-25$42.45$54.83518,500——
2019-04-24$43.04$55.59786,800——
2019-04-23$43.56$56.26821,500——
2019-04-22$42.89$55.401,033,900——
2019-04-18$42.74$55.20402,200——
2019-04-17$42.88$55.38929,600——
2019-04-16$43.13$55.71633,600——
2019-04-15$42.56$54.97552,300——
2019-04-12$42.82$55.31566,800——
2019-04-11$42.24$54.56611,700——
2019-04-10$42.11$54.39542,400——
2019-04-09$41.29$53.33549,800——
2019-04-08$42.19$54.49580,700——
2019-04-05$42.00$54.25869,100——
2019-04-04$41.50$53.60571,700——
2019-04-03$41.51$53.61488,400——
2019-04-02$41.10$53.09574,100——
2019-04-01$41.21$53.23666,500——
2019-03-29$40.49$52.30835,300——
2019-03-28$40.23$51.96894,000——
2019-03-27$39.73$51.32885,600——
2019-03-26$39.96$51.611,532,600——
2019-03-25$40.05$51.73807,800——
2019-03-22$40.36$52.13655,500——
2019-03-21$41.66$53.81740,300——
2019-03-20$41.19$53.20957,600——
2019-03-19$41.29$53.33726,400——
2019-03-18$42.14$54.431,217,700——
2019-03-15$41.44$53.523,185,300——
2019-03-14$41.35$52.831,446,200——
2019-03-13$41.80$53.401,234,600——
2019-03-12$41.93$53.571,187,300——
2019-03-11$42.36$54.121,764,700——
2019-03-08$44.55$56.921,486,700——
2019-03-07$44.38$56.70891,600——
2019-03-06$45.66$58.331,512,800——
2019-03-05$45.64$58.311,106,900——
2019-03-04$44.96$57.441,217,200——
2019-03-01$44.68$57.081,474,800——
2019-02-28$45.03$57.531,370,500——
2019-02-27$46.45$59.341,045,700——
2019-02-26$45.05$57.551,468,500——
2019-02-25$46.82$59.821,034,200——
2019-02-22$47.06$60.12796,500——
2019-02-21$46.67$59.62538,000——
2019-02-20$46.83$59.83656,300——
2019-02-19$46.50$59.41815,600——
2019-02-15$46.52$59.43892,300——
2019-02-14$45.69$58.37597,300——
2019-02-13$45.73$58.42685,400——
2019-02-12$45.10$57.62705,700——
2019-02-11$43.97$56.17498,200——
2019-02-08$43.72$55.85566,400——
2019-02-07$44.06$56.29616,700——
2019-02-06$44.48$56.83591,000——
2019-02-05$44.20$56.47828,200——
2019-02-04$43.61$55.71899,400——
2019-02-01$42.50$54.30982,700——
2019-01-31$42.14$53.841,038,800——
2019-01-30$42.59$54.41549,000——
2019-01-29$41.83$53.44648,800——
2019-01-28$41.56$53.10623,600——
2019-01-25$41.12$52.53475,000——
2019-01-24$40.25$51.42429,400——
2019-01-23$39.79$50.83668,000——
2019-01-22$39.75$50.78674,600——
2019-01-18$40.55$51.80739,600——
2019-01-17$39.65$50.66775,800——
2019-01-16$39.28$50.18738,100——
2019-01-15$38.75$49.51972,200——
2019-01-14$38.25$48.87908,400——
2019-01-11$38.31$48.94797,700——
2019-01-10$37.98$48.52789,500——
2019-01-09$37.99$48.53938,500——
2019-01-08$37.80$48.291,143,900——
2019-01-07$37.08$47.37960,500——
2019-01-04$36.48$46.611,335,500——
2019-01-03$34.83$44.50898,300——
2019-01-02$36.30$46.38613,700——