NYSE - Delayed Quote
USD
Travel + Leisure Co. (TNL)
71.67
+0.18
(+0.25%)
At close: October 30 at 4:00:02 PM EDT
71.39
-0.28
(-0.39%)
After hours: October 30 at 5:05:00 PM EDT
Trade TNL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
71.66
72.02
70.74
71.67
71.67
1,150,300
Oct 29, 2026
69.09
71.71
69.09
71.49
71.49
1,101,000
Oct 28, 2026
67.12
68.53
66.12
68.38
68.38
1,248,900
Oct 27, 2026
65.09
67.24
63.22
67.23
67.23
1,290,300
Oct 26, 2026
65.45
66.86
65.29
65.62
65.62
1,090,700
Oct 23, 2026
66.23
66.29
64.63
64.93
64.93
738,800
Oct 22, 2026
66.86
67.78
66.55
67.32
67.32
757,000
Oct 21, 2026
67.37
67.77
66.23
67.18
67.18
708,400
Oct 20, 2026
65.56
67.19
64.93
67.12
67.12
841,700
Oct 19, 2026
64.66
65.40
64.37
65.23
65.23
656,000
Oct 16, 2026
65.21
67.14
64.58
64.59
64.59
599,400
Oct 15, 2026
63.47
65.46
63.47
65.29
65.29
649,500
Oct 14, 2026
62.34
63.06
62.18
62.63
62.63
648,100
Oct 13, 2026
62.41
63.02
61.69
62.99
62.99
435,000
Oct 12, 2026
62.10
62.98
61.91
62.04
62.04
656,300
Oct 9, 2026
62.55
62.87
62.17
62.62
62.62
571,700
Oct 8, 2026
61.98
63.41
61.98
62.61
62.61
673,100
Oct 7, 2026
62.14
63.06
61.93
62.90
62.90
749,900
Oct 6, 2026
62.40
63.29
62.07
62.82
62.82
641,000
Oct 5, 2026
63.01
63.21
61.65
61.72
61.72
801,000
Oct 2, 2026
63.67
63.90
62.55
62.92
62.92
555,000
Oct 1, 2026
61.71
63.04
60.98
62.96
62.96
832,100
Sep 30, 2026
64.08
64.08
61.82
61.87
61.87
744,200
Sep 29, 2026
64.40
64.98
63.51
63.98
63.98
588,500
Sep 28, 2026
63.16
64.38
62.83
63.87
63.87
708,100
Sep 25, 2026
63.08
64.09
62.50
63.66
63.66
506,400
Sep 24, 2026
62.47
63.83
61.88
62.83
62.83
801,500
Sep 23, 2026
63.23
63.51
62.13
63.09
63.09
599,600
Sep 22, 2026
65.40
65.40
62.19
62.87
62.87
985,300
Sep 21, 2026
63.84
63.88
62.88
63.04
63.04
580,700
Sep 18, 2026
63.72
63.78
62.78
63.15
63.15
1,459,900
Sep 17, 2026
65.53
65.53
63.73
63.74
63.74
527,600
Sep 16, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
65.21
65.93
63.51
64.42
64.42
796,300
Sep 15, 2026
66.95
66.95
64.90
65.40
64.80
744,200
Sep 14, 2026
66.18
66.46
65.01
66.19
65.58
928,600
Sep 11, 2026
66.58
67.01
65.95
66.74
66.13
718,200
Sep 10, 2026
64.60
65.84
64.40
65.36
64.76
905,300
Sep 9, 2026
64.67
64.95
64.07
64.70
64.11
670,500
Sep 8, 2026
65.89
66.13
64.77
64.81
64.22
576,300
Sep 4, 2026
65.70
66.95
65.70
66.33
65.72
491,600
Sep 3, 2026
67.39
67.39
65.84
66.40
65.79
711,000
Sep 2, 2026
67.18
68.62
66.84
67.22
66.60
509,200
Sep 1, 2026
68.21
68.21
65.81
66.16
65.55
678,900
Aug 31, 2026
70.59
70.59
68.57
68.76
68.13
696,100
Aug 28, 2026
72.32
72.66
71.20
71.21
70.56
353,500
Aug 27, 2026
73.17
73.68
71.63
71.69
71.03
367,200
Aug 26, 2026
74.27
74.49
73.54
73.57
72.90
465,100
Aug 25, 2026
73.74
73.99
72.46
73.67
72.99
444,500
Aug 24, 2026
72.48
73.22
71.14
73.12
72.45
766,800
Aug 21, 2026
71.30
72.55
71.12
71.69
71.03
455,600
Aug 20, 2026
72.18
72.60
70.37
70.74
70.09
858,300
Aug 19, 2026
72.23
73.85
72.23
72.99
72.32
772,400
Aug 18, 2026
75.20
75.21
72.17
72.26
71.60
1,133,500
Aug 17, 2026
75.00
75.34
73.66
73.69
73.01
515,600
Aug 14, 2026
74.62
75.65
74.21
75.49
74.80
385,600
Aug 13, 2026
75.26
75.26
74.32
74.79
74.10
392,300
Aug 12, 2026
74.21
74.94
73.61
74.68
73.99
405,100
Aug 11, 2026
73.45
74.32
73.34
73.82
73.14
636,500
Aug 10, 2026
75.86
76.27
72.96
73.40
72.73
697,200
Aug 7, 2026
76.89
77.48
76.04
76.70
76.00
495,200
Aug 6, 2026
78.11
79.00
77.17
77.33
76.62
797,900
Aug 5, 2026
78.56
79.49
77.83
77.90
77.19
632,500
Aug 4, 2026
77.50
78.22
77.01
78.06
77.34
802,200
Aug 3, 2026
77.96
78.91
76.45
77.04
76.33
944,000
Jul 31, 2026
74.94
76.02
74.78
76.02
75.32
766,200
Jul 30, 2026
78.17
78.17
74.10
75.17
74.48
1,215,800
Jul 29, 2026
77.15
78.57
76.85
77.71
77.00
1,057,300
Jul 28, 2026
76.36
78.53
76.13
78.45
77.73
881,600
Jul 27, 2026
74.84
76.45
74.84
76.31
75.61
863,100
Jul 24, 2026
73.52
74.85
72.71
74.05
73.37
864,300
Jul 23, 2026
75.00
75.61
73.09
73.45
72.78
1,390,000
Jul 22, 2026
74.69
76.65
72.67
75.60
74.91
1,818,300
Jul 21, 2026
73.18
73.82
72.32
73.35
72.68
1,090,400
Jul 20, 2026
73.88
74.19
72.24
72.56
71.89
918,900
Jul 17, 2026
75.24
76.07
72.77
73.27
72.60
687,800
Jul 16, 2026
74.89
76.02
74.47
75.48
74.79
699,500
Jul 15, 2026
74.61
76.37
74.21
74.91
74.22
819,200
Jul 14, 2026
73.00
73.88
72.79
73.23
72.56
636,700
Jul 13, 2026
74.43
74.97
72.43
73.06
72.39
611,800
Jul 10, 2026
74.05
75.16
73.75
74.25
73.57
454,800
Jul 9, 2026
72.75
74.12
72.63
73.95
73.27
565,000
Jul 8, 2026
74.79
74.86
71.76
72.70
72.03
740,800
Jul 7, 2026
75.56
76.19
74.89
75.61
74.92
726,800
Jul 6, 2026
77.39
77.39
73.85
75.51
74.82
642,700
Jul 2, 2026
76.32
76.84
74.95
76.59
75.89
601,200
Jul 1, 2026
76.22
76.22
75.05
75.19
74.50
542,200
Jun 30, 2026
77.55
77.55
75.90
76.43
75.73
604,400
Jun 29, 2026
77.88
78.05
77.19
77.72
77.01
695,800
Jun 26, 2026
76.85
78.13
76.19
78.04
77.32
863,900
Jun 25, 2026
77.02
77.92
75.80
76.24
75.54
467,100
Jun 24, 2026
74.64
78.25
74.64
76.68
75.98
569,500
Jun 23, 2026
73.35
75.66
73.30
75.58
74.89
662,400
Jun 22, 2026
76.62
77.23
74.64
74.70
74.01
561,200
Jun 18, 2026
77.26
78.12
76.52
76.71
76.01
1,099,100
Jun 17, 2026
75.12
77.35
75.10
75.93
75.23
736,100
Jun 16, 2026
74.50
75.90
74.01
75.14
74.45
619,500
Jun 15, 2026
75.52
76.07
73.93
74.33
73.65
789,500
Jun 12, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
72.23
74.90
72.23
74.13
73.45
786,500
Jun 11, 2026
71.26
73.60
71.26
73.60
72.33
754,200
Jun 10, 2026
72.04
73.18
70.70
71.21
69.98
993,200
Jun 9, 2026
72.00
73.22
70.91
72.17
70.92
971,200
Jun 8, 2026
71.19
72.40
70.61
71.20
69.97
1,344,400
Jun 5, 2026
70.98
72.11
70.42
71.70
70.46
964,600
Jun 4, 2026
70.57
70.96
69.85
70.62
69.40
1,025,400
Jun 3, 2026
70.82
70.83
69.32
69.87
68.66
827,300
Jun 2, 2026
69.00
72.09
68.46
71.57
70.34
1,887,500
Jun 1, 2026
69.05
69.79
68.30
68.78
67.59
1,049,700
May 29, 2026
68.56
68.64
67.87
68.00
66.83
725,300
May 28, 2026
67.94
69.07
67.30
68.30
67.12
733,600
May 27, 2026
67.81
68.92
67.42
68.75
67.56
728,500
May 26, 2026
65.71
66.82
65.35
66.71
65.56
649,200
May 22, 2026
65.42
65.72
64.57
65.12
64.00
486,500
May 21, 2026
63.39
65.51
62.53
65.27
64.14
681,200
May 20, 2026
62.24
65.03
61.56
64.88
63.76
830,900
May 19, 2026
62.88
63.63
61.79
62.69
61.61
1,082,400
May 18, 2026
62.75
63.84
62.36
62.55
61.47
792,800
May 15, 2026
63.48
63.48
62.48
62.53
61.45
708,900
May 14, 2026
64.23
64.64
63.33
63.58
62.48
853,000
May 13, 2026
63.01
63.93
62.51
63.16
62.07
908,900
May 12, 2026
63.88
64.18
62.97
63.08
61.99
697,500
May 11, 2026
65.16
65.57
63.46
63.61
62.51
863,600
May 8, 2026
66.26
66.82
64.96
65.78
64.65
591,300
May 7, 2026
65.71
66.61
65.12
65.91
64.77
1,199,900
May 6, 2026
64.82
65.57
63.94
64.98
63.86
1,058,300
May 5, 2026
62.41
63.57
62.21
63.00
61.91
791,300
May 4, 2026
63.84
64.57
61.24
62.16
61.09
1,294,400
May 1, 2026
64.67
65.17
63.76
64.40
63.29
789,900
Apr 30, 2026
63.39
65.09
63.39
64.66
63.54
1,272,100
Apr 29, 2026
64.11
64.35
62.58
63.15
62.06
1,530,400
Apr 28, 2026
65.68
66.40
63.66
64.61
63.50
844,900
Apr 27, 2026
67.21
68.11
65.18
65.34
64.21
898,200
Apr 24, 2026
65.60
67.40
65.11
67.32
66.16
1,132,000
Apr 23, 2026
65.28
65.91
64.17
65.14
64.02
1,603,900
Apr 22, 2026
76.35
76.35
64.84
65.78
64.65
2,717,000
Apr 21, 2026
77.21
78.04
75.65
76.15
74.84
720,900
Apr 20, 2026
77.67
78.46
77.14
77.35
76.02
930,900
Apr 17, 2026
77.78
79.30
77.59
78.33
76.98
961,400
Apr 16, 2026
78.00
79.49
75.70
76.18
74.87
1,070,200
Apr 15, 2026
78.62
79.02
77.89
78.45
77.10
575,800
Apr 14, 2026
77.46
79.16
76.87
78.74
77.38
681,700
Apr 13, 2026
75.01
77.18
74.17
77.18
75.85
649,000
Apr 10, 2026
76.14
76.43
75.28
75.82
74.51
513,300
Apr 9, 2026
73.63
76.12
73.27
75.86
74.55
716,400
Apr 8, 2026
73.92
76.24
73.63
73.85
72.58
953,500
Apr 7, 2026
71.27
71.63
70.43
70.92
69.70
720,500
Apr 6, 2026
70.90
71.65
69.95
71.55
70.32
545,900
Apr 2, 2026
70.02
71.89
68.68
71.25
70.02
718,800
Apr 1, 2026
69.57
71.53
69.10
71.44
70.21
684,400
Mar 31, 2026
69.17
69.99
67.44
69.19
68.00
632,100
Mar 30, 2026
68.14
68.73
67.07
67.26
66.10
656,400
Mar 27, 2026
70.00
70.19
67.37
67.69
66.52
594,200
Mar 26, 2026
71.32
72.10
70.39
70.69
69.47
367,500
Mar 25, 2026
72.05
73.06
70.73
71.88
70.64
511,500
Mar 24, 2026
70.15
71.37
69.59
70.71
69.49
457,400
Mar 23, 2026
70.43
72.82
69.26
70.95
69.73
675,300
Mar 20, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
69.47
69.56
67.65
68.57
67.39
1,224,700
Mar 19, 2026
69.46
70.79
69.27
70.35
68.55
573,400
Mar 18, 2026
69.40
71.06
69.40
70.14
68.34
587,400
Mar 17, 2026
69.83
70.99
69.47
70.46
68.65
566,200
Mar 16, 2026
69.27
70.04
68.02
68.64
66.88
685,300
Mar 13, 2026
70.90
71.49
68.28
68.53
66.77
542,500
Mar 12, 2026
72.08
72.08
68.87
69.83
68.04
619,800
Mar 11, 2026
71.34
72.61
70.72
71.50
69.67
595,500
Mar 10, 2026
71.30
72.50
69.86
71.12
69.30
615,300
Mar 9, 2026
71.40
72.22
68.72
71.47
69.64
1,131,600
Mar 6, 2026
73.70
73.78
71.18
73.15
71.27
491,200
Mar 5, 2026
74.58
75.68
73.74
75.49
73.55
659,500
Mar 4, 2026
75.72
75.89
73.94
74.95
73.03
715,900
Mar 3, 2026
71.41
75.13
71.20
74.57
72.66
551,300
Mar 2, 2026
71.84
73.63
71.22
73.10
71.23
767,800
Feb 27, 2026
75.64
75.80
73.20
73.70
71.81
704,700
Feb 26, 2026
76.73
78.15
76.25
77.19
75.21
562,100
Feb 25, 2026
75.59
75.63
73.94
75.56
73.62
442,400
Feb 24, 2026
74.39
75.79
74.30
74.99
73.07
493,800
Feb 23, 2026
75.88
75.88
72.56
74.45
72.54
727,300
Feb 20, 2026
74.90
76.36
74.09
76.18
74.23
752,000
Feb 19, 2026
75.96
76.78
74.35
75.42
73.49
872,000
Feb 18, 2026
75.35
81.00
74.51
75.39
73.46
1,321,200
Feb 17, 2026
71.29
72.97
71.29
72.86
70.99
767,200
Feb 13, 2026
71.75
71.91
70.31
70.84
69.02
790,200
Feb 12, 2026
73.15
74.86
71.02
72.22
70.37
832,800
Feb 11, 2026
73.96
74.48
71.94
72.30
70.45
698,200
Feb 10, 2026
73.42
74.75
73.42
73.95
72.05
526,700
Feb 9, 2026
72.97
73.51
72.13
73.03
71.16
385,700
Feb 6, 2026
71.38
73.65
71.27
73.45
71.57
676,300
Feb 5, 2026
71.80
72.59
70.38
71.13
69.31
708,400
Feb 4, 2026
71.25
73.33
70.86
71.67
69.83
550,800
Feb 3, 2026
71.69
72.15
69.50
70.61
68.80
684,000
Feb 2, 2026
69.64
71.71
69.28
71.40
69.57
548,800
Jan 30, 2026
69.95
70.22
68.76
69.54
67.76
576,500
Jan 29, 2026
70.20
70.43
68.94
70.22
68.42
644,500
Jan 28, 2026
69.28
70.37
68.76
69.58
67.80
517,600
Jan 27, 2026
70.22
70.65
69.02
69.16
67.39
504,000
Jan 26, 2026
70.00
70.29
69.34
70.09
68.29
695,100
Jan 23, 2026
71.65
71.99
69.75
69.83
68.04
573,200
Jan 22, 2026
72.45
73.13
71.24
71.94
70.10
596,300
Jan 21, 2026
70.64
72.29
69.96
71.81
69.97
527,900
Jan 20, 2026
71.08
71.70
69.48
69.88
68.09
591,000
Jan 16, 2026
72.96
73.15
71.13
72.41
70.55
546,900
Jan 15, 2026
73.46
73.81
71.36
73.48
71.60
805,100
Jan 14, 2026
74.77
74.98
73.17
73.46
71.58
543,200
Jan 13, 2026
74.43
74.99
74.02
74.86
72.94
538,400
Jan 12, 2026
73.00
74.64
72.98
74.49
72.58
450,800
Jan 9, 2026
75.39
76.21
74.39
74.96
73.04
635,700
Jan 8, 2026
72.98
75.25
72.60
74.96
73.04
508,900
Jan 7, 2026
74.56
74.98
73.13
73.42
71.54
519,300
Jan 6, 2026
73.58
75.27
72.47
75.25
73.32
502,000
Jan 5, 2026
71.94
74.43
71.39
73.22
71.34
648,400
Jan 2, 2026
71.09
72.53
70.31
72.03
70.18
511,400
Dec 31, 2025
71.35
71.46
70.44
70.53
68.72
517,600
Dec 30, 2025
71.09
71.72
70.89
71.42
69.59
507,200
Dec 29, 2025
72.41
72.61
71.23
71.28
69.45
535,500
Dec 26, 2025
72.78
72.92
72.39
72.54
70.68
305,900
Dec 24, 2025
72.06
72.75
71.68
72.63
70.77
225,800
Dec 23, 2025
72.79
73.04
71.91
72.20
70.35
473,900
Dec 22, 2025
72.31
73.43
72.31
72.86
70.99
525,900
Dec 19, 2025
71.14
72.33
71.12
72.06
70.21
828,200
Dec 18, 2025
72.30
72.30
70.83
71.43
69.60
550,800
Dec 17, 2025
71.13
72.35
71.01
71.69
69.85
640,300
Dec 16, 2025
70.92
71.72
70.21
70.78
68.97
501,100
Dec 15, 2025
71.47
71.83
70.09
70.78
68.97
552,500
Dec 12, 2025
0.56
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
72.06
72.10
70.58
70.92
69.10
531,400
Dec 11, 2025
69.69
72.09
69.64
71.82
69.43
700,500
Dec 10, 2025
68.31
70.10
67.76
69.64
67.33
891,600
Dec 9, 2025
67.59
68.65
67.59
68.15
65.89
518,900
Dec 8, 2025
68.58
68.73
67.40
68.04
65.78
539,300
Dec 5, 2025
68.34
68.88
68.03
68.53
66.25
706,100
Dec 4, 2025
68.41
68.87
67.63
68.30
66.03
525,600
Dec 3, 2025
68.57
69.48
68.40
69.00
66.71
526,300
Dec 2, 2025
68.46
68.78
67.15
68.40
66.13
597,500
Dec 1, 2025
68.15
68.72
67.82
68.11
65.85
591,800
Nov 28, 2025
68.24
68.79
68.21
68.58
66.30
218,700
Nov 26, 2025
68.27
69.17
68.27
68.35
66.08
505,400
Nov 25, 2025
66.27
68.41
66.05
68.24
65.97
534,600
Nov 24, 2025
64.74
65.79
64.24
65.64
63.46
642,000
Nov 21, 2025
62.01
65.15
61.59
64.70
62.55
691,000
Nov 20, 2025
62.67
63.24
61.26
61.39
59.35
407,000
Nov 19, 2025
61.57
62.28
61.30
62.05
59.99
566,300
Nov 18, 2025
61.33
62.42
60.34
61.83
59.78
535,700
Nov 17, 2025
63.17
63.40
60.87
61.25
59.21
588,800
Nov 14, 2025
63.00
63.43
62.50
63.04
60.95
551,000
Nov 13, 2025
64.56
65.49
63.29
63.76
61.64
513,600
Nov 12, 2025
64.02
65.15
64.02
64.69
62.54
562,800
Nov 11, 2025
64.35
64.85
63.88
63.96
61.83
645,900
Nov 10, 2025
64.23
65.16
63.84
64.45
62.31
714,600
Nov 7, 2025
61.84
63.62
61.84
63.37
61.26
668,400
Nov 6, 2025
62.87
63.13
61.30
62.10
60.04
647,600
Nov 5, 2025
62.70
63.71
62.21
63.18
61.08
589,300
Nov 4, 2025
62.59
63.11
62.26
62.68
60.60
535,500
Nov 3, 2025
62.74
63.51
61.90
63.30
61.20
608,600
Oct 31, 2025
62.47
62.85
61.95
62.78
60.69
709,300
