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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.86$62.82388,500——
2020-12-30$44.02$61.64805,700——
2020-12-29$42.92$60.10798,900——
2020-12-28$42.98$60.19454,500——
2020-12-24$43.01$60.23124,000——
2020-12-23$42.85$60.00411,200——
2020-12-22$42.16$59.04403,000——
2020-12-21$42.38$59.35731,000——
2020-12-18$42.83$59.981,485,900——
2020-12-17$42.40$59.37844,200——
2020-12-16$43.37$60.73516,000——
2020-12-15$44.04$61.67452,600——
2020-12-14$42.10$58.95961,900——
2020-12-11$43.67$60.73458,100——
2020-12-10$44.40$61.75374,200——
2020-12-09$44.63$62.07466,400——
2020-12-08$45.53$63.32418,200——
2020-12-07$45.23$62.90452,700——
2020-12-04$45.70$63.56450,000——
2020-12-03$45.73$63.60612,100——
2020-12-02$44.84$62.36663,200——
2020-12-01$43.96$61.14990,400——
2020-11-30$42.06$58.49789,000——
2020-11-27$44.88$62.42315,800——
2020-11-25$44.37$61.71416,900——
2020-11-24$45.75$63.63812,300——
2020-11-23$44.06$61.28476,800——
2020-11-20$41.96$58.35426,500——
2020-11-19$42.99$59.79277,400——
2020-11-18$43.14$60.00627,400——
2020-11-17$43.48$60.47642,200——
2020-11-16$43.93$61.09943,600——
2020-11-13$41.59$57.84411,200——
2020-11-12$38.89$54.09653,100——
2020-11-11$40.09$55.75529,900——
2020-11-10$42.00$58.41795,400——
2020-11-09$42.86$59.611,646,400——
2020-11-06$36.85$51.25423,200——
2020-11-05$37.23$51.78805,500——
2020-11-04$35.31$49.11486,300——
2020-11-03$35.10$48.81489,500——
2020-11-02$33.33$46.35534,200——
2020-10-30$32.63$45.38770,500——
2020-10-29$32.28$44.89716,600——
2020-10-28$31.69$44.071,215,100——
2020-10-27$33.58$46.70789,100——
2020-10-26$34.54$48.04716,400——
2020-10-23$36.00$50.07613,200——
2020-10-22$36.00$50.07712,700——
2020-10-21$34.35$47.77574,100——
2020-10-20$34.14$47.48721,600——
2020-10-19$32.63$45.38699,300——
2020-10-16$32.62$45.37433,500——
2020-10-15$32.83$45.66392,300——
2020-10-14$32.90$45.75757,800——
2020-10-13$32.52$45.23611,000——
2020-10-12$32.63$45.38371,700——
2020-10-09$32.09$44.63863,100——
2020-10-08$33.06$45.98583,100——
2020-10-07$32.79$45.60734,900——
2020-10-06$32.80$45.62802,400——
2020-10-05$32.12$44.67574,200——
2020-10-02$31.74$44.14407,100——
2020-10-01$31.30$43.53607,500——
2020-09-30$30.76$42.781,486,700——
2020-09-29$30.78$42.81721,800——
2020-09-28$31.84$44.28433,200——
2020-09-25$30.88$42.95593,900——
2020-09-24$30.10$41.86705,700——
2020-09-23$30.29$42.12850,600——
2020-09-22$30.64$42.61780,900——
2020-09-21$30.62$42.58954,100——
2020-09-18$32.28$44.891,436,700——
2020-09-17$33.45$46.52766,400——
2020-09-16$34.05$47.35673,400——
2020-09-15$33.68$46.84746,600——
2020-09-14$34.14$47.481,306,000——
2020-09-11$31.51$43.40734,100——
2020-09-10$31.80$43.80749,900——
2020-09-09$31.66$43.61749,800——
2020-09-08$32.11$44.23919,800——
2020-09-04$31.44$43.311,000,100——
2020-09-03$30.76$42.37885,200——
2020-09-02$30.98$42.67823,300——
2020-09-01$29.64$40.831,288,200——
2020-08-31$28.99$39.931,624,100——
2020-08-28$31.25$43.051,074,500——
2020-08-27$30.01$41.34906,600——
2020-08-26$28.15$38.78635,500——
2020-08-25$28.62$39.42616,200——
2020-08-24$28.81$39.691,938,900——
2020-08-21$27.22$37.49767,300——
2020-08-20$27.63$38.06895,500——
2020-08-19$27.90$38.431,231,700——
2020-08-18$28.12$38.73949,500——
2020-08-17$29.04$40.001,299,000——
2020-08-14$29.99$41.31607,600——
2020-08-13$29.82$41.08529,500——
2020-08-12$30.59$42.14661,100——
2020-08-11$30.52$42.041,023,500——
2020-08-10$30.28$41.71857,400——
2020-08-07$28.28$38.96694,000——
2020-08-06$27.43$37.78894,800——
2020-08-05$27.42$37.77538,400——
2020-08-04$27.25$37.54868,500——
2020-08-03$26.29$36.211,088,600——
2020-07-31$26.60$36.641,453,000——
2020-07-30$27.39$37.731,373,000——
2020-07-29$29.29$40.35623,400——
2020-07-28$28.40$39.12453,400——
2020-07-27$28.59$39.38530,700——
2020-07-24$29.23$40.26521,900——
2020-07-23$30.03$41.37656,700——
2020-07-22$30.44$41.932,454,900——
2020-07-21$30.05$41.391,871,200——
2020-07-20$28.26$38.932,079,000——
2020-07-17$30.72$42.32485,400——
2020-07-16$31.41$43.27660,200——
2020-07-15$32.00$44.081,051,400——
2020-07-14$29.06$40.03762,600——
2020-07-13$28.90$39.81908,000——
2020-07-10$28.83$39.71734,700——
2020-07-09$27.73$38.201,039,500——
2020-07-08$29.59$40.76975,600——
2020-07-07$28.96$39.891,205,400——
2020-07-06$29.57$40.73958,600——
2020-07-02$29.11$40.101,063,700——
2020-07-01$28.86$39.751,049,000——
2020-06-30$28.18$38.82858,200——
2020-06-29$27.61$38.031,449,200——
2020-06-26$26.41$36.381,913,600——
2020-06-25$27.92$38.461,121,200——
2020-06-24$27.61$38.031,651,800——
2020-06-23$30.38$41.851,592,200——
2020-06-22$30.42$41.901,604,400——
2020-06-19$30.17$41.563,028,000——
2020-06-18$30.45$41.941,232,600——
2020-06-17$30.92$42.591,168,600——
2020-06-16$32.43$44.671,612,400——
2020-06-15$31.85$43.871,736,100——
2020-06-12$32.32$44.522,070,700——
2020-06-11$30.93$41.921,751,800——
2020-06-10$35.06$47.511,061,200——
2020-06-09$36.84$49.931,547,900——
2020-06-08$38.83$52.621,380,800——
2020-06-05$37.00$50.142,399,200——
2020-06-04$36.42$49.361,703,700——
2020-06-03$35.34$47.891,167,200——
2020-06-02$33.89$45.931,446,600——
2020-06-01$33.25$45.061,014,200——
2020-05-29$31.80$43.101,711,500——
2020-05-28$32.32$43.801,176,500——
2020-05-27$34.76$47.112,103,100——
2020-05-26$31.94$43.291,574,000——
2020-05-22$28.42$38.52778,600——
2020-05-21$28.77$38.991,207,000——
2020-05-20$28.66$38.841,264,600——
2020-05-19$28.19$38.201,982,200——
2020-05-18$27.70$37.541,347,500——
2020-05-15$23.35$31.64791,100——
2020-05-14$22.72$30.79916,500——
2020-05-13$21.96$29.761,107,100——
2020-05-12$24.04$32.58900,800——
2020-05-11$24.81$33.621,240,900——
2020-05-08$25.41$34.44973,400——
2020-05-07$23.05$31.241,438,500——
2020-05-06$22.09$29.941,732,800——
2020-05-05$23.80$32.251,223,400——
2020-05-04$24.76$33.561,618,600——
2020-05-01$24.28$32.901,274,400——
2020-04-30$25.57$34.652,321,700——
2020-04-29$26.61$36.062,815,000——
2020-04-28$23.92$32.422,053,000——
2020-04-27$23.30$31.582,072,600——
2020-04-24$22.63$30.67802,500——
2020-04-23$22.46$30.441,017,800——
2020-04-22$21.57$29.23648,700——
2020-04-21$21.38$28.97897,600——
2020-04-20$22.27$30.181,665,700——
2020-04-17$23.13$31.351,466,000——
2020-04-16$21.54$29.192,728,000——
2020-04-15$22.68$30.742,172,700——
2020-04-14$23.80$32.251,353,500——
2020-04-13$22.91$31.051,436,800——
2020-04-09$23.10$31.311,992,500——
2020-04-08$22.69$30.751,987,900——
2020-04-07$21.09$28.581,861,400——
2020-04-06$20.53$27.821,576,300——
2020-04-03$18.61$25.221,255,100——
2020-04-02$18.97$25.71970,800——
2020-04-01$19.91$26.981,122,700——
2020-03-31$21.70$29.411,290,400——
2020-03-30$21.72$29.441,392,600——
2020-03-27$24.92$33.771,328,900——
2020-03-26$25.30$34.292,056,700——
2020-03-25$21.53$29.182,252,200——
2020-03-24$19.75$26.771,396,300——
2020-03-23$16.81$22.781,532,500——
2020-03-20$19.69$26.682,088,400——
2020-03-19$17.21$23.321,621,000——
2020-03-18$17.73$24.032,476,900——
2020-03-17$25.53$34.601,715,100——
2020-03-16$25.20$34.151,926,200——
2020-03-13$31.64$42.882,355,900——
2020-03-12$26.36$35.052,151,100——
2020-03-11$28.39$37.742,239,200——
2020-03-10$35.36$47.011,436,900——
2020-03-09$33.69$44.791,159,900——
2020-03-06$37.93$50.431,359,300——
2020-03-05$38.70$51.451,076,500——
2020-03-04$41.04$54.56972,100——
2020-03-03$39.90$53.051,294,400——
2020-03-02$40.86$54.32914,300——
2020-02-28$39.90$53.051,290,500——
2020-02-27$40.18$53.42958,800——
2020-02-26$41.54$55.231,310,400——
2020-02-25$42.96$57.121,120,700——
2020-02-24$45.34$60.28767,200——
2020-02-21$48.60$64.61483,300——
2020-02-20$49.15$65.35425,600——
2020-02-19$49.67$66.04430,700——
2020-02-18$49.38$65.65492,100——
2020-02-14$49.40$65.68417,200——
2020-02-13$49.64$66.00450,500——
2020-02-12$49.39$65.66451,100——
2020-02-11$48.67$64.71537,200——
2020-02-10$47.63$63.32465,400——
2020-02-07$47.85$63.62477,600——
2020-02-06$48.40$64.35680,300——
2020-02-05$49.68$66.05576,900——
2020-02-04$49.51$65.82730,200——
2020-02-03$48.94$65.07546,100——
2020-01-31$48.53$64.52856,500——
2020-01-30$50.67$67.37354,300——
2020-01-29$50.54$67.19491,100——
2020-01-28$50.52$67.17555,000——
2020-01-27$49.77$66.17675,100——
2020-01-24$51.48$68.44383,400——
2020-01-23$52.16$69.35409,800——
2020-01-22$52.14$69.32476,000——
2020-01-21$51.89$68.99635,200——
2020-01-17$52.82$70.22320,900——
2020-01-16$52.79$70.18436,900——
2020-01-15$51.77$68.83410,000——
2020-01-14$51.79$68.86494,600——
2020-01-13$51.24$68.12323,800——
2020-01-10$50.90$67.67486,500——
2020-01-09$51.33$68.24550,900——
2020-01-08$51.12$67.96453,200——
2020-01-07$50.89$67.66350,700——
2020-01-06$51.18$68.04375,200——
2020-01-03$51.45$68.40381,500——
2020-01-02$52.20$69.40443,400——