Travel + Leisure Co. (TNL) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +19.9%
- 3M
- -2.6%
- YTD
- +4.6%
- 1Y
- +21.3%
- 3Y
- +29.1%
- 5Y
- +5.3%
Loading 10-year price history...
TNL Historical Performance
TNL Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- -25.8%
- 2007 annual price return
- -27.7%
- 2008 annual price return
- -71.9%
- 2009 annual price return
- +166.9%
- 2010 annual price return
- +47.8%
- 2011 annual price return
- +23.3%
- 2012 annual price return
- +42.2%
- 2013 annual price return
- +33.6%
- 2014 annual price return
- +16.6%
- 2015 annual price return
- -14.9%
- 2016 annual price return
- +7.8%
- 2017 annual price return
- +52.5%
- 2018 annual price return
- -32.0%
- 2019 annual price return
- +42.4%
- 2020 annual price return
- -14.1%
- 2021 annual price return
- +27.5%
- 2022 annual price return
- -36.1%
- 2023 annual price return
- +10.5%
- 2024 annual price return
- +23.7%
- 2025 annual price return
- +41.3%
- 2026 annual price return
- -13.1%
TNL Stock Price Trajectory (2006–2026)
As of November 8, 2026, Travel + Leisure Co. (TNL) trades at $75.33, representing a +21.3% return over the past year. The stock has delivered a +46.0% total return over five years (+5.3% 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 -7.0%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers VAC (+123.0% 1Y), HGV (+10.6% 1Y), and MAR (+48.1% 1Y), TNL has underperformed the peer group average. Compare TNL vs VAC →
TNL Historical Price Data · from 2006
Rows 1–50 of 5,110| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 74.26 | 76.04 | 74.26 | 75.33 | 672K | +0.37% |
| 2026-11-05 | 77.62 | 78.19 | 74.25 | 75.05 | 921K | -3.31% |
| 2026-11-04 | 77.37 | 77.97 | 75.16 | 77.62 | 1.32M | +2.94% |
| 2026-11-03 | 75.40 | 76.58 | 74.69 | 75.40 | 1.19M | -0.16% |
| 2026-11-02 | 72.24 | 76.44 | 72.24 | 75.52 | 1.54M | +5.37% |
| 2026-10-30 | 71.66 | 72.02 | 70.74 | 71.67 | 1.15M | +0.25% |
| 2026-10-29 | 69.09 | 71.71 | 69.09 | 71.49 | 1.10M | +4.55% |
| 2026-10-28 | 67.12 | 68.53 | 66.12 | 68.38 | 1.25M | +1.71% |
| 2026-10-27 | 65.09 | 67.24 | 63.22 | 67.23 | 1.29M | +2.45% |
| 2026-10-26 | 65.45 | 66.86 | 65.29 | 65.62 | 1.09M | +1.06% |
| 2026-10-23 | 66.23 | 66.29 | 64.63 | 64.93 | 739K | -3.55% |
| 2026-10-22 | 66.86 | 67.78 | 66.55 | 67.32 | 757K | +0.21% |
| 2026-10-21 | 67.37 | 67.77 | 66.23 | 67.18 | 708K | +0.09% |
| 2026-10-20 | 65.56 | 67.19 | 64.93 | 67.12 | 842K | +2.90% |
| 2026-10-19 | 64.66 | 65.40 | 64.37 | 65.23 | 656K | +0.99% |
| 2026-10-16 | 65.21 | 67.14 | 64.58 | 64.59 | 599K | -1.07% |
| 2026-10-15 | 63.47 | 65.46 | 63.47 | 65.29 | 650K | +4.25% |
| 2026-10-14 | 62.34 | 63.06 | 62.18 | 62.63 | 648K | -0.57% |
| 2026-10-13 | 62.41 | 63.02 | 61.69 | 62.99 | 435K | +1.53% |
| 2026-10-12 | 62.10 | 62.98 | 61.91 | 62.04 | 656K | -0.93% |
| 2026-10-09 | 62.55 | 62.87 | 62.17 | 62.62 | 572K | +0.02% |
| 2026-10-08 | 61.98 | 63.41 | 61.98 | 62.61 | 673K | -0.46% |
| 2026-10-07 | 62.14 | 63.06 | 61.93 | 62.90 | 750K | +0.13% |
| 2026-10-06 | 62.40 | 63.29 | 62.07 | 62.82 | 641K | +1.78% |
| 2026-10-05 | 63.01 | 63.21 | 61.65 | 61.72 | 801K | -1.91% |
| 2026-10-02 | 63.67 | 63.90 | 62.55 | 62.92 | 555K | -0.06% |
| 2026-10-01 | 61.71 | 63.04 | 60.98 | 62.96 | 832K | +1.76% |
| 2026-09-30 | 64.08 | 64.08 | 61.82 | 61.87 | 744K | -3.30% |
| 2026-09-29 | 64.40 | 64.98 | 63.51 | 63.98 | 589K | +0.17% |
| 2026-09-28 | 63.16 | 64.38 | 62.83 | 63.87 | 708K | +0.33% |
| 2026-09-25 | 63.08 | 64.09 | 62.50 | 63.66 | 506K | +1.32% |
| 2026-09-24 | 62.47 | 63.83 | 61.88 | 62.83 | 802K | -0.41% |
| 2026-09-23 | 63.23 | 63.51 | 62.13 | 63.09 | 600K | +0.35% |
| 2026-09-22 | 65.40 | 65.40 | 62.19 | 62.87 | 985K | -0.27% |
| 2026-09-21 | 63.84 | 63.88 | 62.88 | 63.04 | 581K | -0.17% |
| 2026-09-18 | 63.72 | 63.78 | 62.78 | 63.15 | 1.46M | -0.93% |
| 2026-09-17 | 65.53 | 65.53 | 63.73 | 63.74 | 528K | -1.06% |
| 2026-09-16 | 65.21 | 65.93 | 63.51 | 64.42 | 796K | -1.50% |
| 2026-09-15 | 66.95 | 66.95 | 64.90 | 65.40 | 744K | -1.19% |
| 2026-09-14 | 66.18 | 66.46 | 65.01 | 66.19 | 929K | -0.82% |
| 2026-09-11 | 66.58 | 67.01 | 65.94 | 66.74 | 718K | +2.11% |
| 2026-09-10 | 64.60 | 65.84 | 64.40 | 65.36 | 905K | +1.02% |
| 2026-09-09 | 64.67 | 64.94 | 64.07 | 64.70 | 671K | -0.17% |
| 2026-09-08 | 65.89 | 66.13 | 64.77 | 64.81 | 576K | -2.29% |
| 2026-09-04 | 65.70 | 66.95 | 65.70 | 66.33 | 492K | -0.11% |
| 2026-09-03 | 67.39 | 67.39 | 65.84 | 66.40 | 711K | -1.22% |
| 2026-09-02 | 67.18 | 68.62 | 66.84 | 67.22 | 509K | +1.60% |
| 2026-09-01 | 68.21 | 68.21 | 65.81 | 66.16 | 679K | -3.78% |
| 2026-08-31 | 70.59 | 70.59 | 68.57 | 68.76 | 696K | -3.44% |
| 2026-08-28 | 72.32 | 72.66 | 71.19 | 71.21 | 354K | -0.67% |
TNL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TNL — Frequently Asked Questions
Quick answers to the most common questions about buying TNL stock.
How has TNL stock performed recently?
TNL returned +21.3% over the past year, beating its 5-year annualized CAGR of +5.3%. The stock trades above 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 +21.3% 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 2006-2026, downloadable in CSV format.