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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$55.27$79.12291,200——
2021-12-30$54.77$78.40246,200——
2021-12-29$55.28$79.13338,600——
2021-12-28$54.67$78.26378,800——
2021-12-27$54.55$78.09767,300——
2021-12-23$53.89$77.14398,600——
2021-12-22$53.27$76.25576,000——
2021-12-21$51.99$74.421,329,400——
2021-12-20$48.52$69.46719,000——
2021-12-17$48.73$69.761,377,300——
2021-12-16$47.75$68.35604,500——
2021-12-15$48.96$70.09741,300——
2021-12-14$48.92$70.03744,100——
2021-12-13$49.26$70.01833,100——
2021-12-10$51.71$73.50625,600——
2021-12-09$52.29$74.32400,600——
2021-12-08$52.35$74.41520,400——
2021-12-07$51.17$72.731,197,600——
2021-12-06$51.21$72.791,041,300——
2021-12-03$49.42$70.24685,700——
2021-12-02$49.92$70.95649,000——
2021-12-01$47.15$67.01707,600——
2021-11-30$49.22$69.961,092,200——
2021-11-29$50.39$71.62709,000——
2021-11-26$50.18$71.32525,300——
2021-11-24$54.24$77.09338,900——
2021-11-23$54.82$77.92372,900——
2021-11-22$53.89$76.59571,700——
2021-11-19$55.12$78.34447,700——
2021-11-18$55.37$78.70342,100——
2021-11-17$55.12$78.34541,700——
2021-11-16$56.17$79.83544,200——
2021-11-15$56.00$79.59445,700——
2021-11-12$55.50$78.88497,400——
2021-11-11$55.54$78.94429,800——
2021-11-10$57.08$81.13521,100——
2021-11-09$58.03$82.48352,000——
2021-11-08$58.29$82.851,111,800——
2021-11-05$59.42$84.45686,400——
2021-11-04$56.74$80.64700,300——
2021-11-03$56.72$80.62576,600——
2021-11-02$55.36$78.68716,000——
2021-11-01$56.49$80.29824,500——
2021-10-29$54.34$77.231,053,400——
2021-10-28$54.18$77.01688,900——
2021-10-27$53.52$76.071,041,100——
2021-10-26$52.58$74.73615,300——
2021-10-25$52.05$73.98888,400——
2021-10-22$52.56$74.70366,400——
2021-10-21$53.46$75.98441,100——
2021-10-20$52.59$74.75571,200——
2021-10-19$52.28$74.31421,900——
2021-10-18$53.32$75.78463,600——
2021-10-15$54.70$77.75526,800——
2021-10-14$54.22$77.061,103,700——
2021-10-13$52.35$74.41482,800——
2021-10-12$53.83$76.511,212,400——
2021-10-11$53.96$76.69481,200——
2021-10-08$54.24$77.09396,100——
2021-10-07$55.03$78.21430,000——
2021-10-06$54.94$78.09581,200——
2021-10-05$55.50$78.88926,100——
2021-10-04$55.43$78.78962,200——
2021-10-01$57.18$81.27793,000——
2021-09-30$54.53$77.50706,600——
2021-09-29$55.70$79.17849,600——
2021-09-28$57.45$81.65835,000——
2021-09-27$59.54$84.62417,500——
2021-09-24$58.98$83.83856,400——
2021-09-23$58.45$83.08460,000——
2021-09-22$57.20$81.30415,700——
2021-09-21$54.87$77.99390,700——
2021-09-20$55.38$78.71403,500——
2021-09-17$56.34$80.08943,700——
2021-09-16$55.75$79.24369,500——
2021-09-15$56.40$80.16506,100——
2021-09-14$56.09$79.72515,100——
2021-09-13$56.29$79.58648,400——
2021-09-10$55.02$77.781,236,200——
2021-09-09$53.10$75.07642,500——
2021-09-08$52.93$74.83416,200——
2021-09-07$54.60$77.19373,000——
2021-09-03$53.89$76.19722,700——
2021-09-02$54.65$77.26532,400——
2021-09-01$54.93$77.66337,900——
2021-08-31$54.76$77.42405,000——
2021-08-30$54.51$77.06447,200——
2021-08-27$55.67$78.70549,700——
2021-08-26$53.60$75.78327,000——
2021-08-25$54.30$76.77563,200——
2021-08-24$53.58$75.75670,200——
2021-08-23$50.91$71.97364,200——
2021-08-20$49.87$70.50387,200——
2021-08-19$49.11$69.43585,100——
2021-08-18$50.78$71.79423,400——
2021-08-17$50.40$71.25449,700——
2021-08-16$52.33$73.98492,000——
2021-08-13$53.18$75.18473,000——
2021-08-12$53.12$75.10910,200——
2021-08-11$52.91$74.801,132,700——
2021-08-10$51.26$72.47548,600——
2021-08-09$49.93$70.59586,500——
2021-08-06$50.84$71.87515,900——
2021-08-05$50.59$71.52932,000——
2021-08-04$49.35$69.77903,100——
2021-08-03$50.10$70.83984,500——
2021-08-02$51.19$72.37890,100——
2021-07-30$51.80$73.231,535,800——
2021-07-29$53.31$75.372,398,300——
2021-07-28$53.35$75.422,106,000——
2021-07-27$56.46$79.82640,700——
2021-07-26$56.75$80.23858,300——
2021-07-23$56.44$79.79433,700——
2021-07-22$56.97$80.54310,300——
2021-07-21$58.00$82.00695,300——
2021-07-20$55.39$78.311,112,900——
2021-07-19$52.98$74.90834,200——
2021-07-16$54.71$77.35342,800——
2021-07-15$56.48$79.85597,700——
2021-07-14$56.77$80.26567,000——
2021-07-13$56.78$80.27533,000——
2021-07-12$58.54$82.76412,900——
2021-07-09$58.72$83.01466,800——
2021-07-08$56.66$80.10555,900——
2021-07-07$57.12$80.75392,300——
2021-07-06$58.28$82.39557,800——
2021-07-02$60.21$85.12392,700——
2021-07-01$60.50$85.53464,000——
2021-06-30$59.45$84.05540,400——
2021-06-29$58.71$83.00462,600——
2021-06-28$58.70$82.99686,200——
2021-06-25$60.31$85.261,733,700——
2021-06-24$60.61$85.69326,800——
2021-06-23$60.69$85.80773,300——
2021-06-22$59.77$84.50935,300——
2021-06-21$60.19$85.09691,900——
2021-06-18$58.00$82.001,074,000——
2021-06-17$60.05$84.89670,700——
2021-06-16$62.06$87.74577,500——
2021-06-15$62.66$88.58508,100——
2021-06-14$62.44$88.27457,400——
2021-06-11$63.94$89.97308,400——
2021-06-10$63.18$88.90268,900——
2021-06-09$63.33$89.11396,200——
2021-06-08$64.65$90.97443,900——
2021-06-07$64.43$90.66399,600——
2021-06-04$64.25$90.41449,700——
2021-06-03$64.05$90.12552,100——
2021-06-02$64.61$90.91627,100——
2021-06-01$65.69$92.43462,300——
2021-05-28$65.15$91.67383,400——
2021-05-27$66.08$92.98555,700——
2021-05-26$65.03$91.50380,900——
2021-05-25$64.24$90.39639,500——
2021-05-24$65.35$91.95293,900——
2021-05-21$64.29$90.46270,000——
2021-05-20$64.82$91.21703,100——
2021-05-19$64.24$90.39646,300——
2021-05-18$64.30$90.48295,800——
2021-05-17$65.48$92.14388,900——
2021-05-14$66.13$93.05679,900——
2021-05-13$63.21$88.94489,100——
2021-05-12$60.94$85.75600,800——
2021-05-11$63.26$89.01353,300——
2021-05-10$63.66$89.58307,500——
2021-05-07$65.63$92.35542,300——
2021-05-06$63.18$88.90394,300——
2021-05-05$63.78$89.74360,700——
2021-05-04$63.59$89.48547,600——
2021-05-03$64.58$90.87388,100——
2021-04-30$64.53$90.80677,000——
2021-04-29$64.87$91.28615,200——
2021-04-28$65.72$92.47631,300——
2021-04-27$65.59$92.29582,100——
2021-04-26$64.19$90.32378,400——
2021-04-23$64.35$90.55429,700——
2021-04-22$63.65$89.56530,000——
2021-04-21$62.98$88.62565,800——
2021-04-20$61.02$85.86522,700——
2021-04-19$62.04$87.30758,300——
2021-04-16$63.84$89.83449,300——
2021-04-15$63.69$89.62549,800——
2021-04-14$63.78$89.74621,700——
2021-04-13$64.01$90.07430,900——
2021-04-12$64.39$90.60326,400——
2021-04-09$64.10$90.19263,500——
2021-04-08$64.44$90.67599,100——
2021-04-07$64.56$90.84584,900——
2021-04-06$63.94$89.97550,600——
2021-04-05$63.74$89.69435,600——
2021-04-01$62.50$87.94425,400——
2021-03-31$61.16$86.061,635,600——
2021-03-30$62.33$87.701,298,700——
2021-03-29$60.96$85.78605,000——
2021-03-26$62.77$88.32842,200——
2021-03-25$61.29$86.24837,100——
2021-03-24$59.02$83.05812,200——
2021-03-23$59.98$84.40769,000——
2021-03-22$63.06$88.73546,100——
2021-03-19$64.39$90.601,308,500——
2021-03-18$64.41$90.63876,400——
2021-03-17$65.11$91.62696,300——
2021-03-16$63.21$88.94457,700——
2021-03-15$64.87$91.28575,700——
2021-03-12$62.00$87.24572,300——
2021-03-11$62.46$87.47541,100——
2021-03-10$62.64$87.72675,700——
2021-03-09$61.07$85.52892,900——
2021-03-08$61.94$86.74862,800——
2021-03-05$60.63$84.90600,000——
2021-03-04$57.97$81.18568,700——
2021-03-03$59.00$82.62823,100——
2021-03-02$58.95$82.55807,500——
2021-03-01$59.50$83.321,118,600——
2021-02-26$60.43$84.62954,900——
2021-02-25$58.11$81.37666,100——
2021-02-24$58.99$82.611,376,900——
2021-02-23$58.15$81.431,197,400——
2021-02-22$55.47$77.681,430,400——
2021-02-19$55.25$77.37754,700——
2021-02-18$53.15$74.43581,800——
2021-02-17$53.84$75.39312,100——
2021-02-16$51.75$72.47649,200——
2021-02-12$51.68$72.37506,400——
2021-02-11$51.57$72.22537,000——
2021-02-10$50.69$70.98434,900——
2021-02-09$50.48$70.69686,800——
2021-02-08$51.05$71.49619,600——
2021-02-05$50.70$71.00559,500——
2021-02-04$49.39$69.16704,600——
2021-02-03$47.60$66.66437,100——
2021-02-02$47.08$65.93453,400——
2021-02-01$45.57$63.81378,300——
2021-01-29$44.24$61.95720,800——
2021-01-28$45.97$64.37558,300——
2021-01-27$44.14$61.811,301,600——
2021-01-26$46.35$64.91599,500——
2021-01-25$47.03$65.86751,000——
2021-01-22$48.35$67.71383,200——
2021-01-21$49.26$68.98851,800——
2021-01-20$49.49$69.30677,500——
2021-01-19$48.19$67.48597,300——
2021-01-15$47.42$66.40584,000——
2021-01-14$47.55$66.59633,600——
2021-01-13$46.52$65.14419,200——
2021-01-12$47.73$66.84621,600——
2021-01-11$46.77$65.49466,700——
2021-01-08$47.21$66.11586,600——
2021-01-07$48.18$67.47887,400——
2021-01-06$49.13$68.801,141,400——
2021-01-05$45.59$63.84872,600——
2021-01-04$43.34$60.69616,200——