Travel Leisure Stock Price History
NYSE: TNLConsumer DiscretionaryHotels/ResortsUSD
62.62+0.01 (+0.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TNL price history at a glance
The price history for Travel Leisure (TNL) on this page begins on July 17, 2006, when the stock closed at $14.85; it most recently closed at $62.62 on October 5, 2026. The highest price in this record is $81.00, reached on February 16, 2026; the latest close is 22.7% below that peak. Across the 19 complete calendar years in the table, TNL finished higher in 13 and lower in 6. Its best year was 2009 (+166.8%) and its worst was 2008 (-65.5%).
Over roughly 20 years the share price changed +321.6%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, TNL has gained 7.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $81.00
- Date of high
- Feb 16, 2026
- Low since 2006
- $1.15
- Date of low
- Nov 17, 2008
- 52-week high
- $81.00
- 52-week low
- $58.33
- Last close
- $62.62
TNL returns
1 week
-0.48%
1 month
-3.21%
3 months
-15.66%
6 months
-17.41%
Year to date
-11.22%
1 year
+7.80%
3 years
+88.10%
5 years
+14.48%
TNL price return, excluding dividends.
TNL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.62 | -13.06% |
| 2025 | 72.03 | +44.49% |
| 2024 | 49.85 | +27.53% |
| 2023 | 39.09 | +7.39% |
| 2022 | 36.40 | -34.14% |
| 2021 | 55.27 | +23.21% |
| 2020 | 44.86 | -12.81% |
| 2019 | 51.45 | +41.04% |
| 2018 | 36.48 | -30.26% |
| 2017 | 52.31 | +51.72% |
| 2016 | 34.48 | +5.12% |
| 2015 | 32.80 | -14.92% |
| 2014 | 38.55 | +17.80% |
| 2013 | 32.73 | +29.12% |
| 2012 | 25.35 | +48.40% |
| 2011 | 17.08 | +26.27% |
| 2010 | 13.53 | +48.54% |
| 2009 | 9.11 | +166.80% |
| 2008 | 3.41 | -65.53% |
| 2007 | 9.90 | -31.51% |
| 2006* | 14.46 | -2.67% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
TNL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 62.55 | 62.86 | 62.17 | 62.62 | +0.02% | |
| 61.98 | 63.41 | 62.24 | 62.61 | -0.46% | |
| 62.14 | 63.05 | 61.94 | 62.90 | +0.13% | |
| 62.40 | 63.29 | 62.07 | 62.82 | +1.78% | |
| 63.01 | 63.21 | 61.65 | 61.72 | -1.91% | |
| 63.67 | 63.90 | 62.55 | 62.92 | -0.06% | |
| 61.71 | 63.04 | 60.98 | 62.96 | +1.76% | |
| 64.08 | 64.08 | 61.82 | 61.87 | -3.30% | |
| 64.40 | 64.98 | 63.51 | 63.98 | +0.17% | |
| 63.16 | 64.38 | 62.83 | 63.87 | +0.33% | |
| 63.08 | 64.09 | 62.50 | 63.66 | +1.32% | |
| 62.47 | 63.83 | 61.88 | 62.83 | -0.41% | |
| 63.23 | 63.51 | 62.13 | 63.09 | +0.35% | |
| 65.40 | 65.40 | 62.19 | 62.87 | -0.27% | |
| 63.84 | 63.88 | 62.88 | 63.04 | -0.17% | |
| 63.72 | 63.78 | 62.78 | 63.15 | -0.93% | |
| 65.53 | 65.53 | 63.73 | 63.74 | -1.06% | |
| 65.21 | 65.93 | 63.51 | 64.42 | -1.50% | |
| 66.95 | 66.95 | 64.90 | 65.40 | -1.19% | |
| 66.18 | 66.46 | 65.01 | 66.19 | -0.82% | |
| 66.58 | 67.01 | 65.95 | 66.74 | +2.11% | |
| 64.60 | 65.84 | 64.40 | 65.36 | +1.02% | |
| 64.67 | 64.95 | 64.07 | 64.70 | -0.17% | |
| 65.89 | 66.13 | 64.77 | 64.81 | -2.29% | |
| 65.70 | 66.95 | 65.70 | 66.33 | -0.11% | |
| 67.39 | 67.39 | 65.84 | 66.40 | -1.22% | |
| 67.18 | 68.62 | 66.84 | 67.22 | +1.60% | |
| 68.21 | 68.21 | 65.81 | 66.16 | -3.78% | |
| 70.59 | 70.59 | 68.57 | 68.76 | -3.44% | |
| 72.32 | 72.66 | 71.20 | 71.21 | -0.67% | |
| 73.17 | 73.68 | 71.63 | 71.69 | -2.56% | |
| 74.27 | 74.49 | 73.54 | 73.57 | -0.14% | |
| 73.74 | 73.99 | 72.46 | 73.67 | +0.75% | |
| 72.48 | 73.22 | 71.14 | 73.12 | +1.99% | |
| 71.30 | 72.55 | 71.12 | 71.69 | +1.34% | |
| 72.18 | 72.60 | 70.37 | 70.74 | -3.08% | |
| 72.23 | 73.85 | 72.23 | 72.99 | +1.01% | |
| 75.20 | 75.21 | 72.17 | 72.26 | -1.94% | |
| 75.00 | 75.34 | 73.66 | 73.69 | -2.38% | |
| 74.62 | 75.65 | 74.21 | 75.49 | +0.94% | |
| 75.26 | 75.26 | 74.32 | 74.79 | +0.15% | |
| 74.21 | 74.94 | 73.61 | 74.68 | +1.16% | |
| 73.45 | 74.32 | 73.34 | 73.82 | +0.57% | |
| 75.86 | 76.27 | 72.96 | 73.40 | -4.30% | |
| 76.89 | 77.48 | 76.04 | 76.70 | -0.81% | |
| 78.11 | 79.00 | 77.17 | 77.33 | -0.73% | |
| 78.56 | 79.49 | 77.83 | 77.90 | -0.20% | |
| 77.50 | 78.22 | 77.01 | 78.06 | +1.32% | |
| 77.96 | 78.91 | 76.45 | 77.04 | +1.34% | |
| 74.94 | 76.02 | 74.78 | 76.02 | +1.13% | |
| 78.17 | 78.17 | 74.10 | 75.17 | -3.27% | |
| 77.15 | 78.57 | 76.85 | 77.71 | -0.94% | |
| 76.36 | 78.53 | 76.13 | 78.45 | +2.80% | |
| 74.84 | 76.45 | 74.84 | 76.31 | +3.05% | |
| 73.52 | 74.85 | 72.71 | 74.05 | +0.82% | |
| 75.00 | 75.61 | 73.09 | 73.45 | -2.84% | |
| 74.69 | 76.65 | 72.67 | 75.60 | +3.07% | |
| 73.18 | 73.82 | 72.32 | 73.35 | +1.09% | |
| 73.88 | 74.19 | 72.24 | 72.56 | -0.97% | |
| 75.24 | 76.07 | 72.77 | 73.27 | -2.93% | |
| 74.89 | 76.02 | 74.47 | 75.48 | +0.76% | |
| 74.61 | 76.37 | 74.21 | 74.91 | +2.29% | |
| 73.00 | 73.88 | 72.79 | 73.23 | +0.23% | |
| 74.43 | 74.97 | 72.43 | 73.06 | -1.60% | |
| 74.05 | 75.16 | 73.75 | 74.25 | +0.41% | |
| 72.75 | 74.12 | 72.63 | 73.95 | +1.72% | |
| 74.79 | 74.86 | 71.76 | 72.70 | -3.85% | |
| 75.56 | 76.19 | 74.89 | 75.61 | +0.13% | |
| 77.39 | 77.39 | 73.85 | 75.51 | -1.41% | |
| 76.32 | 76.84 | 74.95 | 76.59 | +1.86% | |
| 76.22 | 76.22 | 75.05 | 75.19 | -1.62% | |
| 77.55 | 77.55 | 75.90 | 76.43 | -1.66% | |
| 77.88 | 78.05 | 77.19 | 77.72 | -0.41% | |
| 76.85 | 78.13 | 76.19 | 78.04 | +2.36% | |
| 77.02 | 77.92 | 75.80 | 76.24 | -0.57% | |
| 74.64 | 78.25 | 74.64 | 76.68 | +1.46% | |
| 73.35 | 75.66 | 73.30 | 75.58 | +1.18% | |
| 76.62 | 77.23 | 74.64 | 74.70 | -2.62% | |
| 77.26 | 78.12 | 76.52 | 76.71 | +1.03% | |
| 75.12 | 77.35 | 75.10 | 75.93 | +1.05% | |
| 74.50 | 75.90 | 74.01 | 75.14 | +1.09% | |
| 75.52 | 76.07 | 73.93 | 74.33 | +0.27% | |
| 72.23 | 74.90 | 72.23 | 74.13 | +0.72% | |
| 71.26 | 73.60 | 71.26 | 73.60 | +3.36% | |
| 72.04 | 73.18 | 70.70 | 71.21 | -1.33% | |
| 72.00 | 73.22 | 70.91 | 72.17 | +1.36% | |
| 71.19 | 72.40 | 70.61 | 71.20 | -0.70% | |
| 70.98 | 72.11 | 70.42 | 71.70 | +1.53% | |
| 70.57 | 70.96 | 69.85 | 70.62 | +1.07% | |
| 70.82 | 70.83 | 69.32 | 69.87 | -2.38% | |
| 69.00 | 72.09 | 68.46 | 71.57 | +4.06% | |
| 69.05 | 69.79 | 68.30 | 68.78 | +1.15% | |
| 68.56 | 68.64 | 67.87 | 68.00 | -0.44% | |
| 67.94 | 69.07 | 67.30 | 68.30 | -0.65% | |
| 67.81 | 68.92 | 67.42 | 68.75 | +3.06% | |
| 65.71 | 66.82 | 65.35 | 66.71 | +2.44% | |
| 65.42 | 65.72 | 64.57 | 65.12 | -0.23% | |
| 63.39 | 65.51 | 62.53 | 65.27 | +0.60% | |
| 62.24 | 65.03 | 61.56 | 64.88 | +3.49% | |
| 62.88 | 63.63 | 61.79 | 62.69 | +0.22% | |
| 62.75 | 63.84 | 62.36 | 62.55 | +0.03% | |
| 63.48 | 63.48 | 62.48 | 62.53 | -1.65% | |
| 64.23 | 64.64 | 63.33 | 63.58 | +0.66% | |
| 63.01 | 63.93 | 62.51 | 63.16 | +0.13% | |
| 63.88 | 64.18 | 62.97 | 63.08 | -0.83% | |
| 65.16 | 65.57 | 63.46 | 63.61 | -3.30% | |
| 66.26 | 66.82 | 64.96 | 65.78 | -0.20% | |
| 65.71 | 66.61 | 65.12 | 65.91 | +1.43% | |
| 64.82 | 65.57 | 63.94 | 64.98 | +3.14% | |
| 62.41 | 63.57 | 62.21 | 63.00 | +1.35% | |
| 63.84 | 64.57 | 61.24 | 62.16 | -3.48% | |
| 64.67 | 65.17 | 63.76 | 64.40 | -0.40% | |
| 63.39 | 65.09 | 63.39 | 64.66 | +2.39% | |
| 64.11 | 64.35 | 62.58 | 63.15 | -2.26% | |
| 65.68 | 66.40 | 63.66 | 64.61 | -1.12% | |
| 67.21 | 68.11 | 65.18 | 65.34 | -2.94% | |
| 65.60 | 67.40 | 65.11 | 67.32 | +3.35% | |
| 65.28 | 65.91 | 64.17 | 65.14 | -0.97% | |
| 76.35 | 76.35 | 64.84 | 65.78 | -13.62% | |
| 77.21 | 78.04 | 75.65 | 76.15 | -1.55% | |
| 77.67 | 78.46 | 77.14 | 77.35 | -1.25% | |
| 77.78 | 79.30 | 77.59 | 78.33 | +2.82% | |
| 78.00 | 79.49 | 75.70 | 76.18 | -2.89% | |
| 78.62 | 79.02 | 77.89 | 78.45 | -0.37% | |
| 77.46 | 79.16 | 76.87 | 78.74 | +2.02% | |
| 75.01 | 77.18 | 74.17 | 77.18 | +1.79% | |
| 76.14 | 76.43 | 75.28 | 75.82 | -0.05% | |
| 73.63 | 76.12 | 73.27 | 75.86 | +2.72% | |
| 73.92 | 76.24 | 73.63 | 73.85 | +4.13% | |
| 71.27 | 71.63 | 70.43 | 70.92 | -0.88% | |
| 70.90 | 71.65 | 69.95 | 71.55 | +0.42% | |
| 70.02 | 71.89 | 68.68 | 71.25 | -0.27% | |
| 69.57 | 71.53 | 69.10 | 71.44 | +3.25% | |
| 69.17 | 69.99 | 67.44 | 69.19 | +2.87% | |
| 68.14 | 68.73 | 67.07 | 67.26 | -0.64% | |
| 70.00 | 70.19 | 67.37 | 67.69 | -4.24% | |
| 71.32 | 72.10 | 70.39 | 70.69 | -1.66% | |
| 72.05 | 73.06 | 70.73 | 71.88 | +1.65% | |
| 70.15 | 71.37 | 69.59 | 70.71 | -0.34% | |
| 70.43 | 72.82 | 69.26 | 70.95 | +3.47% | |
| 69.47 | 69.56 | 67.65 | 68.57 | -2.53% | |
| 69.46 | 70.79 | 69.27 | 70.35 | +0.30% | |
| 69.40 | 71.06 | 69.40 | 70.14 | -0.45% | |
| 69.83 | 70.99 | 69.47 | 70.46 | +2.65% | |
| 69.27 | 70.04 | 68.02 | 68.64 | +0.16% | |
| 70.90 | 71.49 | 68.28 | 68.53 | -1.86% | |
| 72.08 | 72.08 | 68.87 | 69.83 | -2.34% | |
| 71.34 | 72.61 | 70.72 | 71.50 | +0.53% | |
| 71.30 | 72.50 | 69.86 | 71.12 | -0.49% | |
| 71.40 | 72.22 | 68.72 | 71.47 | -2.30% | |
| 73.70 | 73.78 | 71.18 | 73.15 | -3.10% | |
| 74.58 | 75.68 | 73.74 | 75.49 | +0.72% | |
| 75.72 | 75.89 | 73.94 | 74.95 | +0.51% | |
| 71.41 | 75.13 | 71.20 | 74.57 | +2.01% | |
| 71.84 | 73.63 | 71.22 | 73.10 | -0.81% | |
| 75.64 | 75.80 | 73.20 | 73.70 | -4.52% | |
| 76.73 | 78.15 | 76.25 | 77.19 | +2.16% | |
| 75.59 | 75.63 | 73.94 | 75.56 | +0.76% | |
| 74.39 | 75.79 | 74.30 | 74.99 | +0.73% | |
| 75.88 | 75.88 | 72.56 | 74.45 | -2.27% | |
| 74.90 | 76.36 | 74.09 | 76.18 | +1.01% | |
| 75.96 | 76.78 | 74.35 | 75.42 | +0.04% | |
| 75.35 | 81.00 | 74.51 | 75.39 | +3.47% | |
| 71.29 | 72.97 | 71.29 | 72.86 | +2.85% | |
| 71.75 | 71.91 | 70.31 | 70.84 | -1.91% | |
| 73.15 | 74.86 | 71.02 | 72.22 | -0.11% | |
| 73.96 | 74.48 | 71.94 | 72.30 | -2.23% | |
| 73.42 | 74.75 | 73.42 | 73.95 | +1.26% | |
| 72.97 | 73.51 | 72.13 | 73.03 | -0.57% | |
| 71.38 | 73.65 | 71.27 | 73.45 | +3.26% | |
| 71.80 | 72.59 | 70.38 | 71.13 | -0.75% | |
| 71.25 | 73.33 | 70.86 | 71.67 | +1.50% | |
| 71.69 | 72.15 | 69.50 | 70.61 | -1.11% | |
| 69.64 | 71.71 | 69.28 | 71.40 | +2.67% | |
| 69.95 | 70.22 | 68.76 | 69.54 | -0.97% | |
| 70.20 | 70.43 | 68.94 | 70.22 | +0.92% | |
| 69.28 | 70.37 | 68.76 | 69.58 | +0.61% | |
| 70.22 | 70.65 | 69.02 | 69.16 | -1.33% | |
| 70.00 | 70.29 | 69.34 | 70.09 | +0.37% | |
| 71.65 | 71.99 | 69.75 | 69.83 | -2.93% | |
| 72.45 | 73.13 | 71.24 | 71.94 | +0.18% | |
| 70.64 | 72.29 | 69.96 | 71.81 | +2.76% | |
| 71.08 | 71.70 | 69.48 | 69.88 | -3.49% | |
| 72.96 | 73.15 | 71.13 | 72.41 | -1.46% | |
| 73.46 | 73.81 | 71.36 | 73.48 | +0.03% | |
| 74.77 | 74.98 | 73.17 | 73.46 | -1.87% | |
| 74.43 | 74.99 | 74.02 | 74.86 | +0.50% | |
| 73.00 | 74.64 | 72.98 | 74.49 | -0.63% | |
| 75.39 | 76.21 | 74.39 | 74.96 | 0.00% | |
| 72.98 | 75.25 | 72.60 | 74.96 | +2.10% | |
| 74.56 | 74.98 | 73.13 | 73.42 | -2.43% | |
| 73.58 | 75.27 | 72.47 | 75.25 | +2.77% | |
| 71.94 | 74.43 | 71.39 | 73.22 | +1.65% | |
| 71.09 | 72.53 | 70.31 | 72.03 | +2.13% | |
| 71.35 | 71.46 | 70.44 | 70.53 | -1.25% | |
| 71.09 | 71.72 | 70.89 | 71.42 | +0.20% | |
| 72.41 | 72.61 | 71.23 | 71.28 | -1.74% | |
| 72.78 | 72.92 | 72.39 | 72.54 | -0.12% | |
| 72.06 | 72.75 | 71.68 | 72.63 | +0.60% | |
| 72.79 | 73.04 | 71.91 | 72.20 | -0.91% | |
| 72.31 | 73.43 | 72.31 | 72.86 | +1.11% | |
| 71.14 | 72.33 | 71.12 | 72.06 | +0.88% | |
| 72.30 | 72.30 | 70.83 | 71.43 | -0.36% | |
| 71.13 | 72.35 | 71.01 | 71.69 | +1.29% | |
| 70.92 | 71.72 | 70.21 | 70.78 | 0.00% | |
| 71.47 | 71.83 | 70.09 | 70.78 | -0.20% | |
| 72.06 | 72.10 | 70.58 | 70.92 | -1.25% | |
| 69.69 | 72.09 | 69.64 | 71.82 | +3.13% | |
| 68.31 | 70.10 | 67.76 | 69.64 | +2.19% | |
| 67.59 | 68.65 | 67.59 | 68.15 | +0.16% | |
| 68.58 | 68.73 | 67.40 | 68.04 | -0.72% | |
| 68.34 | 68.88 | 68.03 | 68.53 | +0.34% | |
| 68.41 | 68.87 | 67.63 | 68.30 | -1.01% | |
| 68.57 | 69.48 | 68.40 | 69.00 | +0.88% | |
| 68.46 | 68.78 | 67.15 | 68.40 | +0.43% | |
| 68.15 | 68.72 | 67.82 | 68.11 | -0.69% | |
| 68.24 | 68.79 | 68.21 | 68.58 | +0.34% | |
| 68.27 | 69.17 | 68.27 | 68.35 | +0.16% | |
| 66.27 | 68.41 | 66.05 | 68.24 | +3.96% | |
| 64.74 | 65.79 | 64.24 | 65.64 | +1.45% | |
| 62.01 | 65.15 | 61.59 | 64.70 | +5.39% | |
| 62.67 | 63.24 | 61.26 | 61.39 | -1.06% | |
| 61.57 | 62.28 | 61.30 | 62.05 | +0.36% | |
| 61.33 | 62.42 | 60.34 | 61.83 | +0.95% | |
| 63.17 | 63.40 | 60.87 | 61.25 | -2.84% | |
| 63.00 | 63.43 | 62.50 | 63.04 | -1.13% | |
| 64.56 | 65.49 | 63.29 | 63.76 | -1.44% | |
| 64.02 | 65.15 | 64.02 | 64.69 | +1.14% | |
| 64.35 | 64.85 | 63.88 | 63.96 | -0.76% | |
| 64.23 | 65.16 | 63.84 | 64.45 | +1.70% | |
| 61.84 | 63.62 | 61.84 | 63.37 | +2.05% | |
| 62.87 | 63.13 | 61.30 | 62.10 | -1.71% | |
| 62.70 | 63.71 | 62.21 | 63.18 | +0.80% | |
| 62.59 | 63.11 | 62.26 | 62.68 | -0.98% | |
| 62.74 | 63.51 | 61.90 | 63.30 | +0.83% | |
| 62.47 | 62.85 | 61.95 | 62.78 | +0.10% | |
| 63.24 | 64.59 | 62.57 | 62.72 | -1.66% | |
| 64.06 | 65.02 | 63.27 | 63.78 | -1.35% | |
| 65.54 | 65.63 | 64.45 | 64.65 | -1.75% | |
| 65.56 | 66.69 | 65.25 | 65.80 | +0.94% | |
| 65.72 | 66.00 | 64.33 | 65.19 | +0.08% | |
| 69.52 | 69.52 | 65.10 | 65.14 | -6.82% | |
| 62.49 | 70.43 | 61.94 | 69.91 | +15.23% | |
| 60.10 | 61.17 | 60.05 | 60.67 | +0.86% | |
| 60.67 | 60.89 | 59.97 | 60.15 | +0.08% | |
| 60.11 | 60.59 | 59.62 | 60.10 | +0.20% | |
| 60.24 | 60.45 | 59.45 | 59.98 | -0.50% | |
| 61.12 | 61.54 | 59.94 | 60.28 | -0.77% | |
| 58.46 | 61.31 | 58.33 | 60.75 | +2.24% | |
| 58.91 | 59.91 | 58.79 | 59.42 | +2.29% | |
| 59.75 | 60.31 | 58.07 | 58.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TNL chart for longer ranges.