Stock listing
LSIN:0M1K Travel Leisure Co. Share Price
UK listing (LSIN) of Travel Leisure Co. · home listing NYSE:TNL
Follow Travel Leisure Co. into a list and get an email when it puts out news.
Home listing price · NYSE:TNL
$75.40 USD -0.12 (-0.2%)
Close on Nov 3, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:TNL
- Day range
- $74.70 – $76.58 USDNov 3, 2026
- Volume
- 1.19M sharesNov 3, 2026
- Market cap
- $4.54B USDAt the close on Nov 3, 2026 · price × 60.25M shares outstanding
- 52-week range
- $60.34 – $81.00 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $49.90M USDMedian day 696,686 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:TNL · Home | $75.40 USD | -0.12 (-0.2%) | 1,190,092 | $75.40 | $76.58 | $74.70 | $75.52 | Close on Nov 3, 2026 |
| Frankfurt:WD5A | €58.50 EUR | +1.00 (+1.7%) | — | €58.50 | €58.50 | €58.50 | €57.50 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NYSE:TNL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $75.40 | -0.12 | -0.2% | $75.40 | $76.58 | $74.70 | 1,190,092 | |
| $75.52 | +3.85 | +5.4% | $72.24 | $76.44 | $72.24 | 1,539,757 | |
| $71.67 | +0.18 | +0.3% | $71.66 | $72.02 | $70.74 | 1,150,254 | |
| $71.49 | +3.11 | +4.5% | $69.09 | $71.71 | $69.09 | 1,100,959 | |
| $68.38 | +1.15 | +1.7% | $67.12 | $68.53 | $66.12 | 1,248,882 | |
| $67.23 | +1.61 | +2.5% | $65.09 | $67.24 | $63.22 | 1,290,258 | |
| $65.62 | +0.69 | +1.1% | $65.45 | $66.86 | $65.29 | 1,090,723 | |
| $64.93 | -2.39 | -3.6% | $66.23 | $66.29 | $64.63 | 738,843 | |
| $67.32 | +0.14 | +0.2% | $66.86 | $67.78 | $66.55 | 757,017 | |
| $67.18 | +0.06 | +0.1% | $67.37 | $67.77 | $66.23 | 708,414 | |
| $67.12 | +1.89 | +2.9% | $65.56 | $67.19 | $64.93 | 841,686 | |
| $65.23 | +0.64 | +1.0% | $64.66 | $65.40 | $64.37 | 653,192 | |
| $64.59 | -0.70 | -1.1% | $65.21 | $67.14 | $64.58 | 599,394 | |
| $65.29 | +2.66 | +4.2% | $63.47 | $65.46 | $63.47 | 649,492 | |
| $62.63 | -0.36 | -0.6% | $62.34 | $63.06 | $62.18 | 648,064 | |
| $62.99 | +0.95 | +1.5% | $62.41 | $63.02 | $61.69 | 434,992 | |
| $62.04 | -0.58 | -0.9% | $62.10 | $62.98 | $61.91 | 656,264 | |
| $62.62 | +0.01 | 0.0% | $62.55 | $62.87 | $62.17 | 571,678 | |
| $62.61 | -0.29 | -0.5% | $61.98 | $63.41 | $61.98 | 673,138 | |
| $62.90 | +0.08 | +0.1% | $62.14 | $63.06 | $61.93 | 749,935 | |
| $62.82 | +1.10 | +1.8% | $62.40 | $63.29 | $62.07 | 641,039 | |
| $61.72 | -1.20 | -1.9% | $63.01 | $63.21 | $61.65 | 800,971 | |
| $62.92 | -0.04 | -0.1% | $63.67 | $63.90 | $62.55 | 555,001 | |
| $62.96 | +1.09 | +1.8% | $61.71 | $63.04 | $60.98 | 832,109 | |
| $61.87 | -2.11 | -3.3% | $64.08 | $64.08 | $61.82 | 744,227 | |
| $63.98 | +0.11 | +0.2% | $64.40 | $64.98 | $63.51 | 588,483 | |
| $63.87 | +0.21 | +0.3% | $63.16 | $64.38 | $62.83 | 708,058 | |
| $63.66 | +0.83 | +1.3% | $63.08 | $64.09 | $62.50 | 506,365 | |
| $62.83 | -0.26 | -0.4% | $62.47 | $63.83 | $61.88 | 801,498 | |
| $63.09 | +0.22 | +0.3% | $63.23 | $63.51 | $62.13 | 599,601 | |
| $62.87 | -0.17 | -0.3% | $65.40 | $65.40 | $62.19 | 985,264 | |
| $63.04 | -0.11 | -0.2% | $63.84 | $63.88 | $62.88 | 580,663 | |
| $63.15 | -0.59 | -0.9% | $63.72 | $63.78 | $62.78 | 1,459,933 | |
| $63.74 | -0.68 | -1.1% | $65.53 | $65.53 | $63.73 | 527,570 | |
| $64.42 | -0.98 | -1.5% | $65.21 | $65.93 | $63.51 | 796,420 | |
| $65.40 | -0.79 | -1.2% | $66.95 | $66.95 | $64.90 | 744,192 | |
| $66.19 | -0.55 | -0.8% | $66.18 | $66.46 | $65.01 | 928,603 | |
| $66.74 | +1.38 | +2.1% | $66.58 | $67.01 | $65.95 | 718,218 | |
| $65.36 | +0.66 | +1.0% | $64.60 | $65.84 | $64.40 | 905,337 | |
| $64.70 | -0.11 | -0.2% | $64.67 | $64.95 | $64.07 | 670,537 | |
| $64.81 | -1.52 | -2.3% | $65.89 | $66.13 | $64.77 | 576,338 | |
| $66.33 | -0.07 | -0.1% | $65.70 | $66.95 | $65.70 | 491,612 | |
| $66.40 | -0.82 | -1.2% | $67.39 | $67.39 | $65.84 | 711,022 | |
| $67.22 | +1.06 | +1.6% | $67.18 | $68.62 | $66.84 | 509,235 | |
| $66.16 | -2.60 | -3.8% | $68.21 | $68.21 | $65.81 | 678,864 | |
| $68.76 | -2.45 | -3.4% | $70.59 | $70.59 | $68.57 | 696,187 | |
| $71.21 | -0.48 | -0.7% | $72.32 | $72.66 | $71.20 | 353,460 | |
| $71.69 | -1.88 | -2.6% | $73.17 | $73.68 | $71.63 | 367,163 | |
| $73.57 | -0.10 | -0.1% | $74.27 | $74.49 | $73.54 | 465,076 | |
| $73.67 | +0.55 | +0.8% | $73.74 | $73.99 | $72.46 | 444,510 | |
| $73.12 | +1.43 | +2.0% | $72.48 | $73.22 | $71.14 | 766,823 | |
| $71.69 | +0.95 | +1.3% | $71.30 | $72.55 | $71.12 | 455,572 | |
| $70.74 | -2.25 | -3.1% | $72.18 | $72.60 | $70.37 | 858,558 | |
| $72.99 | +0.73 | +1.0% | $72.23 | $73.85 | $72.23 | 772,447 | |
| $72.26 | -1.43 | -1.9% | $75.20 | $75.21 | $72.17 | 1,133,477 | |
| $73.69 | -1.80 | -2.4% | $75.00 | $75.34 | $73.66 | 515,616 | |
| $75.49 | +0.70 | +0.9% | $74.62 | $75.65 | $74.21 | 385,653 | |
| $74.79 | +0.11 | +0.1% | $75.26 | $75.26 | $74.32 | 392,289 | |
| $74.68 | +0.86 | +1.2% | $74.21 | $74.94 | $73.61 | 405,141 | |
| $73.82 | +0.42 | +0.6% | $73.45 | $74.32 | $73.34 | 636,533 | |
| $73.40 | -3.30 | -4.3% | $75.86 | $76.27 | $72.96 | 697,185 | |
| $76.70 | -0.63 | -0.8% | $76.89 | $77.48 | $76.04 | 495,173 | |
| $77.33 | -0.57 | -0.7% | $78.11 | $79.00 | $77.17 | 797,928 | |
| $77.90 | -0.16 | -0.2% | $78.56 | $79.49 | $77.83 | 632,502 | |
| $78.06 | +1.02 | +1.3% | $77.50 | $78.22 | $77.01 | 802,154 | |
| $77.04 | +1.02 | +1.3% | $77.96 | $78.91 | $76.45 | 944,010 |
- Ticker
- LSIN:0M1K
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- LSIN
- Currency
- USD
What changed lately
Latest news release · Nov 4, 2026
Club Wyndham Ocean Walk Named Best Vacation Ownership Resort for Families in 2026 Newsweek Readers' Choice Awards
Latest earnings call · Oct 27, 2026
Travel Leisure (NYSE:TNL) Q3 2026 Earnings Call
Replay and transcript
Latest deck · August 2026
Investor Presentation (August 2026)
Investor deck · 44 slides
Calls
Replays
Travel Leisure (NYSE:TNL) Q3 2026 Earnings Call
Tue, Oct 27, 2026 · 8:30 AM ET
Watch TranscriptTravel Leisure (NYSE:TNL) Q2 2026 Earnings Call
Wed, Jul 22, 2026 · 8:30 AM ET
Watch TranscriptTravel Leisure (NYSE:TNL) Q1 2026 Earnings Call
Wed, Apr 22, 2026 · 8:30 AM ET
Watch Transcript
Latest news
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
Travel + Leisure Co. Recognized Among TIME’s World’s Best Companies for 2026
Sep 9, 2026
Closed $64.70 (-0.2%) on Sep 9, 2026
Financings
Asset-backed notes (term securitization)
Oct 14, 2026
Closed: US$300M raised
Term securitization notes (timeshare receivables)
Jul 22, 2026
Closed: US$300M raised
Decks
Investor Presentation (August 2026)
Investor deck · 44 slides · August 2026
Investor Presentation (March 2026)
Investor deck · 34 slides · March 2026
Investor Presentation (November 2025)
Investor deck · 35 slides · November 2025
Investor Presentation (August 2025)
Investor deck · 35 slides · August 2025
Travel Leisure Co. on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 48 in the last 12 months · 78 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
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:TNL · Home listing | NYSE | United States | USD |
| LS Exchange:A2QPTW | LS Exchange | Germany | EUR |
| LSIN:0M1K · This page | LSIN | United Kingdom | USD |
| BX Swiss:TNL | BX Swiss | Switzerland | CHF |
| Frankfurt:WD5A | Frankfurt | Germany | EUR |
| gettex:WD5A | gettex | Germany | EUR |
| Lang & Schwarz:A2QPTW | Lang & Schwarz | Germany | EUR |
| Munich:WD5A | Munich | Germany | EUR |
| BOATS:TNL | BOATS | United States | USD |
| Dusseldorf:WD5A | Dusseldorf | Germany | EUR |
| Stuttgart:WD5A | Stuttgart | Germany | EUR |
| Tradegate:WD5A | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Travel Leisure Co.