Travel + Leisure Co. (TNL) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +22.6%
- 3M
- +9.4%
- YTD
- +6.5%
- 1Y
- +56.9%
- 3Y
- +23.6%
- 5Y
- +5.8%
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
- +2.3%
TNL Stock Price Trajectory (2006–2026)
As of June 22, 2026, Travel + Leisure Co. (TNL) trades at $76.71, representing a +56.9% return over the past year. The stock has delivered a +48.6% total return over five years (+5.8% 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 -5.3%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers VAC (+44.1% 1Y), HGV (+34.0% 1Y), and MAR (+53.8% 1Y), TNL has outperformed the peer group average. Compare TNL vs VAC →
TNL Historical Price Data · from 2006
Rows 1–50 of 5,013| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 77.26 | 78.12 | 76.52 | 76.71 | 1.09M | +1.03% |
| 2026-06-17 | 75.71 | 77.35 | 75.10 | 75.93 | 729K | +1.05% |
| 2026-06-16 | 74.58 | 75.90 | 74.01 | 75.14 | 594K | +1.09% |
| 2026-06-15 | 75.75 | 76.07 | 73.93 | 74.33 | 772K | +0.27% |
| 2026-06-12 | 72.23 | 74.90 | 72.23 | 74.13 | 781K | +0.72% |
| 2026-06-11 | 71.26 | 73.60 | 71.26 | 73.60 | 586K | +3.36% |
| 2026-06-10 | 71.36 | 73.18 | 70.70 | 71.21 | 742K | -1.33% |
| 2026-06-09 | 72.00 | 73.22 | 70.91 | 72.17 | 959K | +1.36% |
| 2026-06-08 | 71.19 | 72.40 | 70.61 | 71.20 | 946K | -0.70% |
| 2026-06-05 | 71.45 | 72.11 | 70.42 | 71.70 | 916K | +1.53% |
| 2026-06-04 | 70.57 | 70.96 | 69.84 | 70.62 | 730K | +1.07% |
| 2026-06-03 | 70.82 | 70.83 | 69.31 | 69.87 | 708K | -2.38% |
| 2026-06-02 | 69.00 | 72.09 | 68.46 | 71.57 | 1.27M | +4.09% |
| 2026-06-01 | 69.05 | 69.63 | 68.30 | 68.75 | 728K | +1.11% |
| 2026-05-29 | 68.56 | 68.65 | 67.93 | 68.00 | 475K | -0.44% |
| 2026-05-28 | 67.74 | 69.07 | 67.30 | 68.30 | 705K | -0.65% |
| 2026-05-27 | 67.78 | 68.90 | 67.69 | 68.75 | 704K | +3.06% |
| 2026-05-26 | 65.71 | 66.81 | 65.35 | 66.71 | 620K | +2.44% |
| 2026-05-22 | 65.42 | 65.72 | 64.57 | 65.12 | 78K | -0.23% |
| 2026-05-21 | 63.39 | 65.50 | 62.53 | 65.27 | 664K | +0.60% |
| 2026-05-20 | 62.24 | 65.03 | 61.56 | 64.88 | 799K | +3.49% |
| 2026-05-19 | 62.88 | 63.63 | 61.79 | 62.69 | 844K | +0.22% |
| 2026-05-18 | 62.75 | 63.84 | 62.36 | 62.55 | 744K | +0.03% |
| 2026-05-15 | 63.48 | 63.48 | 62.48 | 62.53 | 699K | -1.65% |
| 2026-05-14 | 64.60 | 64.64 | 63.33 | 63.58 | 772K | +0.66% |
| 2026-05-13 | 63.01 | 63.93 | 62.51 | 63.16 | 867K | +0.13% |
| 2026-05-12 | 63.88 | 64.18 | 62.97 | 63.08 | 679K | -0.83% |
| 2026-05-11 | 65.16 | 65.57 | 63.47 | 63.61 | 846K | -3.30% |
| 2026-05-08 | 66.08 | 66.81 | 64.96 | 65.78 | 574K | -0.20% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +56.9% over the past year, beating its 5-year annualized CAGR of +5.8%. 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 +56.9% 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.