NYSE · TNL

Travel + Leisure Co.

Consumer Cyclical · Travel Services

$62.82

Down-$0.54 (-0.85%)

Updated Oct 7, 2026, 3:32 PM

SID Score

5.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance · TNL

TNL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

TNL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$62.40	$63.285	$62.065	$62.82	641.04K
Oct 5, 2026	$63.01	$63.2121	$61.65	$61.72	800.97K
Oct 2, 2026	$63.67	$63.90	$62.545	$62.92	555K
Oct 1, 2026	$61.71	$63.04	$60.98	$62.96	832.11K
Sep 30, 2026	$64.08	$64.08	$61.815	$61.87	744.23K
Sep 29, 2026	$64.40	$64.98	$63.51	$63.98	588.48K
Sep 28, 2026	$63.16	$64.3799	$62.827	$63.87	708.06K
Sep 25, 2026	$63.08	$64.09	$62.50	$63.66	506.37K
Sep 24, 2026	$62.47	$63.83	$61.875	$62.83	801.5K
Sep 23, 2026	$63.23	$63.51	$62.13	$63.09	599.6K
Sep 22, 2026	$65.40	$65.40	$62.19	$62.87	985.26K
Sep 21, 2026	$63.84	$63.88	$62.88	$63.04	580.66K
Sep 18, 2026	$63.72	$63.78	$62.78	$63.15	1.46M
Sep 17, 2026	$65.53	$65.53	$63.73	$63.74	527.57K
Sep 16, 2026	$65.21	$65.925	$63.51	$64.42	796.42K
Sep 15, 2026	$66.95	$66.95	$64.90	$65.40	744.19K
Sep 14, 2026	$66.18	$66.46	$65.01	$66.19	928.6K
Sep 11, 2026	$66.58	$67.01	$65.945	$66.74	718.22K
Sep 10, 2026	$64.60	$65.84	$64.40	$65.36	905.34K
Sep 9, 2026	$64.67	$64.945	$64.07	$64.70	670.54K
Sep 8, 2026	$65.89	$66.125	$64.77	$64.81	576.34K