Travel + Leisure Co. (TNL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TNL Historical Performance
Short-Term Returns
TNL Stock Price Trajectory (2011–2026)
As of May 8, 2026, Travel + Leisure Co. (TNL) trades at $65.91, representing a +40.8% return over the past year. The stock has delivered a +14.4% total return over five years (+0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $81.00 on February 18, 2026. From this peak, TNL has corrected -18.6%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers VAC (+32.6% 1Y), HGV (+27.8% 1Y), and MAR (+37.4% 1Y), TNL has outperformed the peer group average. Compare TNL vs VAC →
TNL Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 65.71 | 66.61 | 65.12 | 65.91 | 1.01M | +1.43% |
| 2026-05-06 | 64.52 | 65.57 | 64.37 | 64.98 | 996K | +3.14% |
| 2026-05-05 | 62.41 | 63.57 | 62.21 | 63.00 | 483K | +1.35% |
| 2026-05-04 | 63.84 | 64.57 | 61.24 | 62.16 | 1.23M | -3.48% |
| 2026-05-01 | 64.67 | 65.17 | 63.76 | 64.40 | 674K | -0.40% |
| 2026-04-30 | 64.05 | 65.08 | 63.39 | 64.66 | 1.09M | +2.39% |
| 2026-04-29 | 64.11 | 64.34 | 62.58 | 63.15 | 1.49M | -2.26% |
| 2026-04-28 | 65.68 | 66.40 | 63.71 | 64.61 | 831K | -1.12% |
| 2026-04-27 | 67.21 | 68.11 | 65.17 | 65.34 | 728K | -2.94% |
| 2026-04-24 | 65.60 | 67.40 | 65.11 | 67.32 | 1.01M | +3.35% |
| 2026-04-23 | 65.28 | 65.91 | 64.17 | 65.14 | 1.60M | -0.97% |
| 2026-04-22 | 76.34 | 76.34 | 64.84 | 65.78 | 2.67M | -13.62% |
| 2026-04-21 | 77.21 | 78.04 | 75.65 | 76.15 | 710K | -1.55% |
| 2026-04-20 | 77.67 | 78.46 | 77.14 | 77.35 | 825K | -1.25% |
| 2026-04-17 | 77.78 | 79.30 | 77.59 | 78.33 | 924K | +2.82% |
| 2026-04-16 | 78.00 | 79.49 | 75.71 | 76.18 | 1.04M | -2.89% |
| 2026-04-15 | 78.56 | 79.03 | 77.89 | 78.45 | 548K | -0.37% |
| 2026-04-14 | 77.90 | 79.16 | 76.87 | 78.74 | 627K | +2.02% |
| 2026-04-13 | 75.01 | 77.18 | 74.17 | 77.18 | 503K | +1.79% |
| 2026-04-10 | 76.14 | 76.43 | 75.28 | 75.82 | 495K | -0.05% |
| 2026-04-09 | 73.63 | 76.12 | 73.27 | 75.86 | 708K | +2.72% |
| 2026-04-08 | 75.19 | 76.24 | 73.63 | 73.85 | 862K | +4.13% |
| 2026-04-07 | 71.27 | 71.63 | 70.43 | 70.92 | 711K | -0.88% |
| 2026-04-06 | 70.78 | 71.65 | 69.94 | 71.55 | 530K | +0.42% |
| 2026-04-02 | 70.02 | 71.85 | 68.83 | 71.25 | 599K | -0.27% |
| 2026-04-01 | 69.21 | 71.53 | 69.10 | 71.44 | 670K | +3.25% |
| 2026-03-31 | 69.17 | 69.99 | 67.44 | 69.19 | 618K | +2.87% |
| 2026-03-30 | 68.72 | 68.73 | 67.07 | 67.26 | 597K | -0.64% |
| 2026-03-27 | 70.00 | 70.19 | 67.37 | 67.69 | 579K | -4.24% |
| 2026-03-26 | 71.32 | 72.10 | 70.39 | 70.69 | 345K | -1.66% |
See TNL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TNL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TNL vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonTNL — Frequently Asked Questions
Quick answers to the most common questions about buying TNL stock.
How has TNL stock performed recently?
TNL returned +40.8% over the past year, beating its 5-year annualized CAGR of +0.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is TNL's all-time high price?
Travel + Leisure Co. reached $81.00 on 2026-02-18. The 52-week high is $81.00. Current 1-year return of +40.8% places the stock closer to historical peaks.
Where can I download TNL historical price data?
This page provides TNL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.