Stock listing

NYSE:TNL Travel Leisure Co. Stock

Home listing (NYSE) of Travel Leisure Co.

Follow Travel Leisure Co. into a list and get an email when it puts out news.

Share price · NYSE:TNL

$75.33 USD +0.28 (+0.4%)

Close on Nov 6, 2026

Past year +21.3% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits
Day range
$74.26 – $76.04 USDNov 6, 2026
Volume
671,773 sharesNov 6, 2026
Market cap
$4.54B USDAt the close on Nov 6, 2026 · price × 60.25M shares outstanding
52-week range
$60.34 – $81.00 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day
$50.48M USDMedian day 696,686 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Travel Leisure Co. logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
NYSE:TNL · Home$75.33 USD+0.28 (+0.4%)671,773$74.26$76.04$74.26$75.05Close on Nov 6, 2026
Frankfurt:WD5A€68.50 EUR+10.00 (+17.1%)—€68.50€68.50€68.50€58.50Close on Nov 5, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · NYSE:TNL · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$75.33+0.28+0.4%$74.26$76.04$74.26671,773
$75.05-2.57-3.3%$77.62$78.19$74.25920,601
$77.62+2.22+2.9%$77.37$77.98$75.161,322,283
$75.40-0.12-0.2%$75.40$76.58$74.701,190,092
$75.52+3.85+5.4%$72.24$76.44$72.241,539,757
$71.67+0.18+0.3%$71.66$72.02$70.741,150,254
$71.49+3.11+4.5%$69.09$71.71$69.091,100,959
$68.38+1.15+1.7%$67.12$68.53$66.121,248,882
$67.23+1.61+2.5%$65.09$67.24$63.221,290,258
$65.62+0.69+1.1%$65.45$66.86$65.291,090,723
$64.93-2.39-3.6%$66.23$66.29$64.63738,843
$67.32+0.14+0.2%$66.86$67.78$66.55757,017
$67.18+0.06+0.1%$67.37$67.77$66.23708,414
$67.12+1.89+2.9%$65.56$67.19$64.93841,686
$65.23+0.64+1.0%$64.66$65.40$64.37653,192
$64.59-0.70-1.1%$65.21$67.14$64.58599,394
$65.29+2.66+4.2%$63.47$65.46$63.47649,492
$62.63-0.36-0.6%$62.34$63.06$62.18648,064
$62.99+0.95+1.5%$62.41$63.02$61.69434,992
$62.04-0.58-0.9%$62.10$62.98$61.91656,264
$62.62+0.010.0%$62.55$62.87$62.17571,678
$62.61-0.29-0.5%$61.98$63.41$61.98673,138
$62.90+0.08+0.1%$62.14$63.06$61.93749,935
$62.82+1.10+1.8%$62.40$63.29$62.07641,039
$61.72-1.20-1.9%$63.01$63.21$61.65800,971
$62.92-0.04-0.1%$63.67$63.90$62.55555,001
$62.96+1.09+1.8%$61.71$63.04$60.98832,109
$61.87-2.11-3.3%$64.08$64.08$61.82744,227
$63.98+0.11+0.2%$64.40$64.98$63.51588,483
$63.87+0.21+0.3%$63.16$64.38$62.83708,058
$63.66+0.83+1.3%$63.08$64.09$62.50506,365
$62.83-0.26-0.4%$62.47$63.83$61.88801,498
$63.09+0.22+0.3%$63.23$63.51$62.13599,601
$62.87-0.17-0.3%$65.40$65.40$62.19985,264
$63.04-0.11-0.2%$63.84$63.88$62.88580,663
$63.15-0.59-0.9%$63.72$63.78$62.781,459,933
$63.74-0.68-1.1%$65.53$65.53$63.73527,570
$64.42-0.98-1.5%$65.21$65.93$63.51796,420
$65.40-0.79-1.2%$66.95$66.95$64.90744,192
$66.19-0.55-0.8%$66.18$66.46$65.01928,603
$66.74+1.38+2.1%$66.58$67.01$65.95718,218
$65.36+0.66+1.0%$64.60$65.84$64.40905,337
$64.70-0.11-0.2%$64.67$64.95$64.07670,537
$64.81-1.52-2.3%$65.89$66.13$64.77576,338
$66.33-0.07-0.1%$65.70$66.95$65.70491,612
$66.40-0.82-1.2%$67.39$67.39$65.84711,022
$67.22+1.06+1.6%$67.18$68.62$66.84509,235
$66.16-2.60-3.8%$68.21$68.21$65.81678,864
$68.76-2.45-3.4%$70.59$70.59$68.57696,187
$71.21-0.48-0.7%$72.32$72.66$71.20353,460
$71.69-1.88-2.6%$73.17$73.68$71.63367,163
$73.57-0.10-0.1%$74.27$74.49$73.54465,076
$73.67+0.55+0.8%$73.74$73.99$72.46444,510
$73.12+1.43+2.0%$72.48$73.22$71.14766,823
$71.69+0.95+1.3%$71.30$72.55$71.12455,572
$70.74-2.25-3.1%$72.18$72.60$70.37858,558
$72.99+0.73+1.0%$72.23$73.85$72.23772,447
$72.26-1.43-1.9%$75.20$75.21$72.171,133,477
$73.69-1.80-2.4%$75.00$75.34$73.66515,616
$75.49+0.70+0.9%$74.62$75.65$74.21385,653
$74.79+0.11+0.1%$75.26$75.26$74.32392,289
$74.68+0.86+1.2%$74.21$74.94$73.61405,141
$73.82+0.42+0.6%$73.45$74.32$73.34636,533
$73.40-3.30-4.3%$75.86$76.27$72.96697,185
$76.70-0.63-0.8%$76.89$77.48$76.04495,173
$77.33-0.57-0.7%$78.11$79.00$77.17797,928
Ticker
NYSE:TNL
Asset type
Stock
Sector
Retail & consumer services
Industry
Hotels, travel & leisure
Exchange
NYSE
Currency
USD

What changed lately

Calls

Replays

  • Travel Leisure (NYSE:TNL) Q3 2026 Earnings Call

    Tue, Oct 27, 2026 · 8:30 AM ET

    Watch Transcript

  • Travel Leisure (NYSE:TNL) Q2 2026 Earnings Call

    Wed, Jul 22, 2026 · 8:30 AM ET

    Watch Transcript

  • Travel Leisure (NYSE:TNL) Q1 2026 Earnings Call

    Wed, Apr 22, 2026 · 8:30 AM ET

    Watch Transcript

Latest news

Travel + Leisure Co. Declares Cash Dividend

Nov 4, 2026

Closed $75.05 (-3.3%) on Nov 5, 2026

Club Wyndham Ocean Walk Named Best Vacation Ownership Resort for Families in 2026 Newsweek Readers' Choice Awards

Nov 4, 2026

Closed $77.62 (+2.9%) on Nov 4, 2026

Travel + Leisure Co. Reports Third Quarter 2026 Results

Oct 27, 2026

Closed $67.23 (+2.5%) on Oct 27, 2026

Forget Streaming. Club Wyndham’s Holiday Rewind Suite Brings Back the Holidays Like It’s 1999

Oct 26, 2026

Closed $65.62 (+1.1%) on Oct 26, 2026

Eddie Bauer Adventure Club Expands to Texas Hill Country with First Outpost

Oct 23, 2026

Closed $64.93 (-3.6%) on Oct 23, 2026

Travel + Leisure Co. Completes $300 Million Term Securitization

Oct 14, 2026

Closed $62.63 (-0.6%) on Oct 14, 2026

Travel + Leisure Co. Partners with Wyndham to Develop Hotels Under the Sports Illustrated Resorts Brand

Oct 5, 2026

Closed $61.72 (-1.9%) on Oct 5, 2026

Travel + Leisure Co. Expands Eddie Bauer Adventure Club with New Trail Partner Network

Oct 2, 2026

Closed $62.92 (-0.1%) on Oct 2, 2026

Travel + Leisure Co. to Report Third Quarter 2026 Financial Results on October 27, 2026

Sep 30, 2026

Closed $62.96 (+1.8%) on Oct 1, 2026

Travel + Leisure Co. Releases 2025 Corporate Responsibility Report, Surpassing Carbon Reduction Goal and Setting New 2030 Environmental Targets

Sep 10, 2026

Closed $65.36 (+1.0%) on Sep 10, 2026

All Travel Leisure Co. news

Financings

  • Asset-backed notes (term securitization)

    Oct 14, 2026

    Closed: US$300M raised

    Closed Oct 14, 2026

  • Term securitization notes (timeshare receivables)

    Jul 22, 2026

    Closed: US$300M raised

    Closed Jul 22, 2026

  • Asset-backed notes

    Oct 15, 2025

    Closed: US$300M raised

    Closed Oct 15, 2025

  • Senior secured notes due 2033

    Aug 5, 2025

    Announced: US$500M

    Use of proceeds: Redeem 6.60% secured notes due October 2025, repay revolving credit facility borrowings, pay offering fees, and general corporate purposes

    Announced Aug 5, 2025

Read by 6ix AI from the company's releases

Decks

Travel Leisure Co. on 6ix

Sector
Retail & consumer services
Industry
Hotels, travel & leisure
News releases
47 in the last 12 months · 79 in all · newest Nov 4, 2026 · oldest 2025
Calls
30 calls with a replay · 30 with a transcript · latest Oct 27, 2026
Decks
25 decks · latest August 2026

Where Travel Leisure Co. is listed

ListingExchangeCountryCurrency
NYSE:TNL · Home listing · This pageNYSEUnited StatesUSD
LS Exchange:A2QPTWLS ExchangeGermanyEUR
LSIN:0M1KLSINUnited KingdomUSD
BX Swiss:TNLBX SwissSwitzerlandCHF
Frankfurt:WD5AFrankfurtGermanyEUR
gettex:WD5AgettexGermanyEUR
Lang & Schwarz:A2QPTWLang & SchwarzGermanyEUR
Munich:WD5AMunichGermanyEUR
BOATS:TNLBOATSUnited StatesUSD
Dusseldorf:WD5ADusseldorfGermanyEUR
Stuttgart:WD5AStuttgartGermanyEUR
Tradegate:WD5ATradegateGermanyEUR

Log in to ask 6ix AI your own questions about Travel Leisure Co.