Travel + Leisure Co.
TNLNYSEConsumer Cyclical● Active
$71.20
$-0.50(-0.70%)
Market Cap$4.4B
P/E Ratio—
52W High$81
52W Low$47.61
Travel + Leisure Co.（TNL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tnl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$81.00
Feb 18, 2026
-12.1% from here
5-Year Low5Y
$32.10
Oct 25, 2023
+121.8% from low
IPO Priceadj.
$14.67
Jul 19, 2006
+385.3% since IPO
1 Year Ago
$49.92
Jun 9, 2025
+42.6% in 1Y
5 Years Ago
$64.65
Jun 8, 2021
+10.1% in 5Y
10 Years Ago
$30.91
Jun 8, 2016
+130.3% in 10Y
Historical Price Data · TNL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $71.19 | $72.40 | $70.61 | $71.22 | $71.22 | 520K | +0.04% |
| Jun 5, 2026 | $70.98 | $72.11 | $70.42 | $71.70 | $71.70 | 965K | +1.01% |
| Jun 4, 2026 | $70.57 | $70.96 | $69.85 | $70.62 | $70.62 | 1.0M | +0.07% |
| Jun 3, 2026 | $70.82 | $70.83 | $69.32 | $69.87 | $69.87 | 827K | -1.34% |
| Jun 2, 2026 | $69.00 | $72.09 | $68.46 | $71.57 | $71.57 | 1.9M | +3.72% |
| Jun 1, 2026 | $69.05 | $69.79 | $68.30 | $68.78 | $68.78 | 1.0M | -0.39% |
| May 29, 2026 | $68.56 | $68.64 | $67.87 | $68.00 | $68.00 | 725K | -0.82% |
| May 28, 2026 | $67.94 | $69.07 | $67.30 | $68.30 | $68.30 | 734K | +0.53% |
| May 27, 2026 | $67.81 | $68.92 | $67.42 | $68.75 | $68.75 | 729K | +1.39% |
| May 26, 2026 | $65.71 | $66.82 | $65.35 | $66.71 | $66.71 | 649K | +1.52% |
| May 22, 2026 | $65.42 | $65.72 | $64.57 | $65.12 | $65.12 | 487K | -0.46% |
| May 21, 2026 | $63.39 | $65.51 | $62.53 | $65.27 | $65.27 | 681K | +2.97% |
| May 20, 2026 | $62.24 | $65.03 | $61.56 | $64.88 | $64.88 | 831K | +4.24% |
| May 19, 2026 | $62.88 | $63.63 | $61.79 | $62.69 | $62.69 | 1.1M | -0.30% |
| May 18, 2026 | $62.75 | $63.84 | $62.36 | $62.55 | $62.55 | 793K | -0.32% |
| May 15, 2026 | $63.48 | $63.48 | $62.48 | $62.53 | $62.53 | 709K | -1.50% |
| May 14, 2026 | $64.23 | $64.64 | $63.33 | $63.58 | $63.58 | 853K | -1.01% |
| May 13, 2026 | $63.01 | $63.93 | $62.51 | $63.16 | $63.16 | 909K | +0.24% |
| May 12, 2026 | $63.88 | $64.18 | $62.97 | $63.08 | $63.08 | 698K | -1.25% |
| May 11, 2026 | $65.16 | $65.57 | $63.46 | $63.61 | $63.61 | 864K | -2.38% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TNL
Jan 1 → Dec 31 · 6 years2026+0.2%$71.09 → $71.22
+0.2%
2025+39.1%$50.69 → $70.53
+39.1%
2024+25.3%$40.27 → $50.45
+25.3%
2023+6.3%$36.79 → $39.09
+6.3%
2022-34.8%$55.86 → $36.40
-34.8%
2021-14.3%$64.51 → $55.27
-14.3%
Best Year2025 · +39.1%
Worst Year2022 · -34.8%
Positive Years4 / 6
Avg Annual Return+3.6%
6Y Total Return+10.4%
6Y CAGR~+1.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.90+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in TNL?
If you invested $1,000 in TNL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,303
Total Return+130.3%
CAGR~+8.7% / yr
Profit+$1,303
Based on Jun 8, 2016 · $30.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Travel + Leisure Co.（TNL）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $71.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TNL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TNL 历史股价FMP 日线复权 OHLCV