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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$39.09$60.82558,500——
2023-12-28$39.53$61.51431,500——
2023-12-27$39.74$61.83425,500——
2023-12-26$40.31$62.72335,100——
2023-12-22$40.37$62.81379,600——
2023-12-21$40.33$62.75532,400——
2023-12-20$39.06$60.77537,900——
2023-12-19$40.08$62.36481,900——
2023-12-18$39.99$62.22686,800——
2023-12-15$39.99$62.221,517,600——
2023-12-14$40.94$63.701,354,600——
2023-12-13$38.51$59.221,012,400——
2023-12-12$37.99$58.42541,300——
2023-12-11$38.98$59.94496,400——
2023-12-08$38.81$59.68567,200——
2023-12-07$37.99$58.42548,400——
2023-12-06$37.15$57.13627,600——
2023-12-05$36.28$55.79531,800——
2023-12-04$37.41$57.53873,700——
2023-12-01$37.79$58.11891,800——
2023-11-30$35.64$54.801,065,000——
2023-11-29$36.09$55.50895,300——
2023-11-28$36.93$56.79811,700——
2023-11-27$37.23$57.25653,300——
2023-11-24$37.42$57.54363,800——
2023-11-22$37.64$57.88383,700——
2023-11-21$36.93$56.79425,600——
2023-11-20$37.20$57.201,057,700——
2023-11-17$37.38$57.48702,200——
2023-11-16$37.31$57.37837,600——
2023-11-15$38.18$58.711,072,800——
2023-11-14$36.90$56.74874,600——
2023-11-13$34.27$52.70514,500——
2023-11-10$34.77$53.47547,800——
2023-11-09$34.48$53.02690,000——
2023-11-08$35.48$54.56645,800——
2023-11-07$36.01$55.37866,200——
2023-11-06$35.00$53.82961,500——
2023-11-03$35.45$54.511,062,600——
2023-11-02$33.58$51.641,089,200——
2023-11-01$33.56$51.61586,600——
2023-10-31$34.03$52.331,041,200——
2023-10-30$33.59$51.651,079,200——
2023-10-27$32.52$50.01822,600——
2023-10-26$32.81$50.45973,600——
2023-10-25$32.78$50.411,171,100——
2023-10-24$33.39$51.35779,100——
2023-10-23$33.13$50.951,220,400——
2023-10-20$33.65$51.74607,300——
2023-10-19$33.63$51.71613,400——
2023-10-18$34.54$53.11681,900——
2023-10-17$34.77$53.47915,400——
2023-10-16$34.20$52.59563,200——
2023-10-13$33.29$51.19536,700——
2023-10-12$33.96$52.22706,100——
2023-10-11$34.81$53.53776,500——
2023-10-10$35.02$53.85771,600——
2023-10-09$33.84$52.04701,300——
2023-10-06$34.13$52.481,007,600——
2023-10-05$33.63$51.71832,300——
2023-10-04$34.85$53.59680,700——
2023-10-03$34.48$53.02884,800——
2023-10-02$35.92$55.24533,700——
2023-09-29$36.73$56.48542,200——
2023-09-28$36.96$56.83674,500——
2023-09-27$35.71$54.91663,300——
2023-09-26$35.78$55.02825,400——
2023-09-25$36.26$55.76420,900——
2023-09-22$36.56$56.22547,100——
2023-09-21$36.74$56.50476,900——
2023-09-20$37.69$57.96470,900——
2023-09-19$37.68$57.94541,000——
2023-09-18$37.95$58.36533,000——
2023-09-15$38.53$59.251,434,800——
2023-09-14$39.12$60.16619,200——
2023-09-13$38.08$57.87828,800——
2023-09-12$38.67$58.76479,600——
2023-09-11$38.50$58.50460,300——
2023-09-08$39.25$59.64522,200——
2023-09-07$38.35$58.28814,800——
2023-09-06$39.35$59.79513,200——
2023-09-05$39.32$59.75648,200——
2023-09-01$41.45$62.99423,200——
2023-08-31$40.20$61.09330,700——
2023-08-30$40.85$62.07381,500——
2023-08-29$41.29$62.74283,500——
2023-08-28$40.31$61.25405,000——
2023-08-25$39.79$60.46332,100——
2023-08-24$39.80$60.48424,100——
2023-08-23$39.84$60.54298,400——
2023-08-22$39.56$60.11372,400——
2023-08-21$39.13$59.46670,400——
2023-08-18$39.93$60.68355,400——
2023-08-17$39.73$60.37338,000——
2023-08-16$40.25$61.16549,800——
2023-08-15$41.16$62.55430,300——
2023-08-14$41.55$63.14457,500——
2023-08-11$41.15$62.53531,000——
2023-08-10$41.11$62.47539,900——
2023-08-09$41.65$63.29551,600——
2023-08-08$40.78$61.97534,200——
2023-08-07$40.55$61.62663,700——
2023-08-04$39.20$59.57748,000——
2023-08-03$39.42$59.901,246,200——
2023-08-02$40.89$62.14852,800——
2023-08-01$40.70$61.85706,200——
2023-07-31$40.73$61.89712,800——
2023-07-28$40.07$60.89974,100——
2023-07-27$39.71$60.341,181,400——
2023-07-26$39.07$59.372,233,800——
2023-07-25$41.26$62.70877,000——
2023-07-24$41.44$62.97666,600——
2023-07-21$42.23$64.17662,800——
2023-07-20$42.49$64.57647,900——
2023-07-19$43.23$65.69743,800——
2023-07-18$43.39$65.93959,900——
2023-07-17$41.99$63.81677,100——
2023-07-14$41.82$63.55818,300——
2023-07-13$43.14$65.55504,000——
2023-07-12$42.82$65.07767,900——
2023-07-11$42.81$65.05698,100——
2023-07-10$41.60$63.21784,300——
2023-07-07$41.17$62.56881,400——
2023-07-06$40.08$60.90615,700——
2023-07-05$39.90$60.63691,100——
2023-07-03$40.33$61.28328,200——
2023-06-30$40.34$61.30705,300——
2023-06-29$40.58$61.66454,000——
2023-06-28$39.67$60.28539,000——
2023-06-27$39.27$59.67463,400——
2023-06-26$38.34$58.26529,700——
2023-06-23$38.40$58.351,304,200——
2023-06-22$39.63$60.22534,500——
2023-06-21$40.22$61.12631,500——
2023-06-20$40.59$61.68571,100——
2023-06-16$41.19$62.591,860,300——
2023-06-15$41.61$63.23574,900——
2023-06-14$41.67$63.32875,600——
2023-06-13$42.32$63.62653,700——
2023-06-12$41.91$63.01785,600——
2023-06-09$40.90$61.49594,600——
2023-06-08$40.74$61.25612,900——
2023-06-07$40.63$61.08933,000——
2023-06-06$40.87$61.44802,100——
2023-06-05$39.45$59.31661,700——
2023-06-02$39.41$59.25641,300——
2023-06-01$37.55$56.45657,500——
2023-05-31$36.47$54.83929,400——
2023-05-30$36.98$55.60487,500——
2023-05-26$37.93$57.02636,700——
2023-05-25$37.36$56.17913,600——
2023-05-24$36.89$55.461,029,700——
2023-05-23$36.99$55.611,297,800——
2023-05-22$36.35$54.651,042,400——
2023-05-19$36.80$55.33749,700——
2023-05-18$37.97$57.08762,300——
2023-05-17$37.18$55.90721,000——
2023-05-16$36.07$54.23825,400——
2023-05-15$36.07$54.23776,200——
2023-05-12$35.40$53.22528,600——
2023-05-11$35.80$53.82586,800——
2023-05-10$35.73$53.72634,500——
2023-05-09$36.50$54.87646,300——
2023-05-08$35.84$53.88712,100——
2023-05-05$35.93$54.02591,600——
2023-05-04$35.08$52.74636,400——
2023-05-03$36.62$55.05702,900——
2023-05-02$37.39$56.21761,600——
2023-05-01$38.22$57.46750,200——
2023-04-28$38.27$57.54877,400——
2023-04-27$37.87$56.931,304,700——
2023-04-26$37.73$56.721,713,300——
2023-04-25$39.32$59.11697,900——
2023-04-24$40.06$60.23604,200——
2023-04-21$39.44$59.29474,900——
2023-04-20$39.72$59.72512,700——
2023-04-19$39.83$59.88500,600——
2023-04-18$39.81$59.85446,000——
2023-04-17$39.23$58.98654,700——
2023-04-14$39.47$59.34495,200——
2023-04-13$39.26$59.02565,500——
2023-04-12$38.13$57.32602,700——
2023-04-11$38.83$58.38593,100——
2023-04-10$37.93$57.02412,600——
2023-04-06$37.91$56.99479,100——
2023-04-05$37.75$56.75637,300——
2023-04-04$38.07$57.23549,200——
2023-04-03$38.41$57.75603,200——
2023-03-31$39.20$58.93613,100——
2023-03-30$38.37$57.69905,000——
2023-03-29$37.71$56.69744,800——
2023-03-28$36.44$54.78956,700——
2023-03-27$35.81$53.84731,600——
2023-03-24$35.78$53.79978,600——
2023-03-23$36.58$54.99801,800——
2023-03-22$38.01$57.14565,700——
2023-03-21$38.97$58.59669,900——
2023-03-20$37.97$57.08708,400——
2023-03-17$37.47$56.331,812,700——
2023-03-16$37.94$57.041,034,800——
2023-03-15$36.82$55.361,057,900——
2023-03-14$37.18$55.90727,300——
2023-03-13$37.04$55.01891,400——
2023-03-10$39.16$58.16651,400——
2023-03-09$40.89$60.731,104,600——
2023-03-08$42.47$63.07498,600——
2023-03-07$42.18$62.641,104,700——
2023-03-06$42.63$63.31945,200——
2023-03-03$42.56$63.21527,400——
2023-03-02$42.45$63.04449,700——
2023-03-01$42.11$62.54837,700——
2023-02-28$41.95$62.30649,600——
2023-02-27$41.95$62.30721,800——
2023-02-24$41.82$62.11535,900——
2023-02-23$42.11$62.541,276,500——
2023-02-22$41.03$60.941,205,600——
2023-02-21$40.59$60.281,050,400——
2023-02-17$42.12$62.55676,500——
2023-02-16$42.53$63.16593,400——
2023-02-15$43.63$64.80474,700——
2023-02-14$43.27$64.26440,400——
2023-02-13$42.50$63.12398,300——
2023-02-10$41.46$61.57533,300——
2023-02-09$42.43$63.01499,400——
2023-02-08$43.28$64.28792,800——
2023-02-07$43.37$64.41559,800——
2023-02-06$42.22$62.70558,000——
2023-02-03$42.82$63.59549,900——
2023-02-02$44.20$65.64824,500——
2023-02-01$42.90$63.71582,700——
2023-01-31$42.37$62.93706,200——
2023-01-30$41.63$61.83460,900——
2023-01-27$42.15$62.60652,500——
2023-01-26$41.93$62.27652,200——
2023-01-25$41.90$62.23375,700——
2023-01-24$41.64$61.84437,700——
2023-01-23$41.89$62.21519,000——
2023-01-20$41.98$62.35649,100——
2023-01-19$40.41$60.01441,700——
2023-01-18$40.31$59.87738,300——
2023-01-17$40.94$60.80525,400——
2023-01-13$40.88$60.71676,600——
2023-01-12$40.51$60.16597,000——
2023-01-11$39.87$59.21738,400——
2023-01-10$39.15$58.141,025,800——
2023-01-09$38.19$56.721,742,400——
2023-01-06$37.84$56.20802,300——
2023-01-05$36.51$54.22808,400——
2023-01-04$36.85$54.73954,500——
2023-01-03$35.36$52.51712,800——