Travel + Leisure Co. ( TNL) - Price History
Monthly price history for TNL (Travel + Leisure Co.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $75.14 | $75.14 |
| June 2026 | $76.43 | $76.43 |
| May 2026 | $67.45 | $68 |
| April 2026 | $64.13 | $64.66 |
| March 2026 | $68.63 | $69.19 |
| February 2026 | $72.48 | $73.70 |
| January 2026 | $68.38 | $69.54 |
| December 2025 | $69.36 | $70.53 |
| November 2025 | $66.92 | $68.58 |
| October 2025 | $61.26 | $62.78 |
| September 2025 | $58.05 | $59.49 |
| August 2025 | $61.13 | $63.21 |
| July 2025 | $57.30 | $59.25 |
| June 2025 | $49.91 | $51.61 |
| May 2025 | $46.45 | $48.57 |
| April 2025 | $42.01 | $43.93 |
| March 2025 | $44.27 | $46.29 |
| February 2025 | $52.76 | $55.82 |
| January 2025 | $51.38 | $54.36 |
| December 2024 | $47.68 | $50.45 |
| November 2024 | $52.31 | $55.87 |
| October 2024 | $44.76 | $47.81 |
| September 2024 | $43.15 | $46.08 |
| August 2024 | $40.95 | $44.26 |
| July 2024 | $42.64 | $46.09 |
| June 2024 | $41.62 | $44.98 |
| May 2024 | $40.20 | $43.94 |
| April 2024 | $39.84 | $43.54 |
| March 2024 | $44.80 | $48.96 |
| February 2024 | $40.45 | $44.69 |
| January 2024 | $36.59 | $40.42 |
| December 2023 | $35.38 | $39.09 |
| November 2023 | $31.88 | $35.64 |
| October 2023 | $30.44 | $34.03 |
| September 2023 | $32.86 | $36.73 |
| August 2023 | $35.54 | $40.20 |
| July 2023 | $36.01 | $40.73 |
| June 2023 | $35.66 | $40.34 |
| May 2023 | $31.90 | $36.47 |
| April 2023 | $33.47 | $38.27 |
| March 2023 | $34.28 | $39.20 |
| February 2023 | $36.24 | $41.95 |
| January 2023 | $36.61 | $42.37 |
| December 2022 | $31.45 | $36.40 |
| November 2022 | $33.23 | $38.87 |
| October 2022 | $32.47 | $37.98 |
| September 2022 | $29.17 | $34.12 |
| August 2022 | $35.91 | $42.40 |
| July 2022 | $36.51 | $43.11 |
| June 2022 | $32.87 | $38.82 |
| May 2022 | $42.88 | $51.11 |
| April 2022 | $46.55 | $55.48 |
| March 2022 | $48.61 | $57.94 |
| February 2022 | $46.68 | $56.05 |
| January 2022 | $47.30 | $56.80 |
| December 2021 | $46.03 | $55.27 |
| November 2021 | $40.70 | $49.22 |
| October 2021 | $44.93 | $54.34 |
| September 2021 | $45.09 | $54.53 |
| August 2021 | $45.04 | $54.76 |
| July 2021 | $42.60 | $51.80 |
| June 2021 | $48.90 | $59.45 |
| May 2021 | $53.33 | $65.15 |
| April 2021 | $52.82 | $64.53 |
| March 2021 | $50.06 | $61.16 |
| February 2021 | $49.23 | $60.43 |
| January 2021 | $36.04 | $44.24 |
| December 2020 | $36.54 | $44.86 |
| November 2020 | $34.03 | $42.06 |
| October 2020 | $26.40 | $32.63 |
| September 2020 | $24.89 | $30.76 |
| August 2020 | $23.23 | $28.99 |
| July 2020 | $21.32 | $26.60 |
| June 2020 | $22.58 | $28.18 |
| May 2020 | $25.07 | $31.80 |
| April 2020 | $20.16 | $25.57 |
| March 2020 | $17.11 | $21.70 |
| February 2020 | $30.86 | $39.90 |
| January 2020 | $37.54 | $48.53 |
| December 2019 | $39.98 | $51.69 |
| November 2019 | $37.17 | $48.50 |
| October 2019 | $35.57 | $46.41 |
| September 2019 | $35.27 | $46.02 |
| August 2019 | $33.67 | $44.34 |
| July 2019 | $35.74 | $47.06 |
| June 2019 | $33.34 | $43.90 |
| May 2019 | $29.89 | $39.78 |
| April 2019 | $32.73 | $43.56 |
| March 2019 | $30.42 | $40.49 |
| February 2019 | $33.47 | $45.03 |
| January 2019 | $31.32 | $42.14 |
| December 2018 | $26.64 | $35.84 |
| November 2018 | $30.49 | $41.47 |
| October 2018 | $26.38 | $35.88 |
| September 2018 | $31.88 | $43.36 |
| August 2018 | $32.17 | $44.20 |
| July 2018 | $33.57 | $46.12 |
| June 2018 | $32.22 | $44.27 |
| May 2018 | $35.31 | $108.40 |
| April 2018 | $37.19 | $114.17 |
| March 2018 | $37.26 | $114.39 |
| February 2018 | $37.49 | $115.74 |
| January 2018 | $40.20 | $124.09 |
| December 2017 | $37.52 | $115.83 |
| November 2017 | $36.40 | $112.35 |
| October 2017 | $34.42 | $106.81 |
| September 2017 | $33.96 | $105.37 |
| August 2017 | $32.11 | $99.64 |
| July 2017 | $33.42 | $104.33 |
| June 2017 | $32.15 | $100.38 |
| May 2017 | $32.34 | $100.96 |
| April 2017 | $30.34 | $95.28 |
| March 2017 | $26.83 | $84.26 |
| February 2017 | $26.31 | $83.21 |
| January 2017 | $24.99 | $79.03 |
| December 2016 | $24.14 | $76.34 |
| November 2016 | $22.75 | $71.96 |
| October 2016 | $20.67 | $65.82 |
| September 2016 | $21.14 | $67.31 |
| August 2016 | $22.22 | $70.76 |
| July 2016 | $22.14 | $71 |
| June 2016 | $22.21 | $71.20 |
| May 2016 | $21.01 | $67.37 |
| April 2016 | $21.95 | $70.92 |
| March 2016 | $23.65 | $76.40 |
| February 2016 | $22.39 | $72.81 |
| January 2016 | $19.95 | $64.88 |
| December 2015 | $22.33 | $72.62 |
| November 2015 | $23.33 | $75.89 |
| October 2015 | $24.86 | $81.32 |
| September 2015 | $21.98 | $71.88 |
| August 2015 | $23.38 | $76.45 |
| July 2015 | $25.08 | $82.49 |
| June 2015 | $24.89 | $81.88 |
| May 2015 | $25.80 | $84.88 |
| April 2015 | $25.83 | $85.37 |
| March 2015 | $27.36 | $90.44 |
| February 2015 | $27.53 | $91.45 |
| January 2015 | $25.22 | $83.76 |
| December 2014 | $25.81 | $85.73 |
| November 2014 | $25.09 | $83.33 |
| October 2014 | $23.28 | $77.64 |
| September 2014 | $24.35 | $81.23 |
| August 2014 | $24.26 | $80.91 |
| July 2014 | $22.54 | $75.52 |
| June 2014 | $22.59 | $75.69 |
| May 2014 | $22.06 | $73.90 |
| April 2014 | $21.18 | $71.32 |
| March 2014 | $21.74 | $73.20 |
| February 2014 | $21.54 | $72.86 |
| January 2014 | $20.97 | $70.92 |
| December 2013 | $21.78 | $73.66 |
| November 2013 | $21.19 | $71.68 |
| October 2013 | $19.54 | $66.38 |
| September 2013 | $17.95 | $60.95 |
| August 2013 | $17.47 | $59.34 |
| July 2013 | $18.25 | $62.28 |
| June 2013 | $16.76 | $57.21 |
| May 2013 | $17.02 | $58.10 |
| April 2013 | $17.51 | $60.06 |
| March 2013 | $18.80 | $64.46 |
| February 2013 | $17.48 | $60.22 |
| January 2013 | $16.19 | $55.77 |
| December 2012 | $15.44 | $53.19 |
| November 2012 | $14.24 | $49.07 |
| October 2012 | $14.56 | $50.38 |
| September 2012 | $15.16 | $52.46 |
| August 2012 | $15.06 | $52.12 |
| July 2012 | $14.96 | $52.03 |
| June 2012 | $15.16 | $52.72 |
| May 2012 | $14.32 | $49.78 |
| April 2012 | $14.40 | $50.32 |
| March 2012 | $13.31 | $46.49 |
| February 2012 | $12.52 | $43.98 |
| January 2012 | $11.32 | $39.75 |
| December 2011 | $10.77 | $37.82 |
| November 2011 | $10.09 | $35.44 |
| October 2011 | $9.54 | $33.66 |
| September 2011 | $8.08 | $28.50 |
| August 2011 | $9.20 | $32.47 |
| July 2011 | $9.75 | $34.58 |
| June 2011 | $9.48 | $33.64 |
| May 2011 | $9.81 | $34.80 |
| April 2011 | $9.71 | $34.60 |
| March 2011 | $8.93 | $31.80 |
| February 2011 | $8.74 | $31.27 |
| January 2011 | $7.86 | $28.12 |
| December 2010 | $8.37 | $29.95 |
| November 2010 | $8.03 | $28.74 |
| October 2010 | $8 | $28.74 |
| September 2010 | $7.64 | $27.46 |
| August 2010 | $6.45 | $23.18 |
| July 2010 | $7.06 | $25.52 |
| June 2010 | $5.57 | $20.13 |
| May 2010 | $6.53 | $23.59 |
| April 2010 | $7.38 | $26.80 |
| March 2010 | $7.08 | $25.72 |
| February 2010 | $6.30 | $22.98 |
| January 2010 | $5.75 | $20.98 |
| December 2009 | $5.52 | $20.16 |
| November 2009 | $5.08 | $18.56 |
| October 2009 | $4.66 | $17.04 |
| September 2009 | $4.46 | $16.31 |
| August 2009 | $4.14 | $15.14 |
| July 2009 | $3.80 | $13.94 |
| June 2009 | $3.30 | $12.12 |
| May 2009 | $3.21 | $11.79 |
| April 2009 | $3.17 | $11.68 |
| March 2009 | $1.14 | $4.20 |
| February 2009 | $1 | $3.69 |
| January 2009 | $1.64 | $6.13 |
| December 2008 | $1.76 | $6.55 |
| November 2008 | $1.28 | $4.78 |
| October 2008 | $2.17 | $8.19 |
| September 2008 | $4.16 | $15.70 |
| August 2008 | $5.11 | $19.27 |
| July 2008 | $4.74 | $17.93 |
| June 2008 | $4.73 | $17.90 |
| May 2008 | $5.78 | $21.87 |
| April 2008 | $5.67 | $21.47 |
| March 2008 | $5.46 | $20.67 |
| February 2008 | $5.84 | $22.16 |
| January 2008 | $6.20 | $23.55 |
| December 2007 | $6.20 | $23.55 |
| November 2007 | $7.68 | $29.16 |
| October 2007 | $8.63 | $32.82 |
| September 2007 | $8.61 | $32.75 |
| August 2007 | $8.39 | $31.89 |
| July 2007 | $8.84 | $33.64 |
| June 2007 | $9.52 | $36.25 |
| May 2007 | $9.77 | $37.19 |
| April 2007 | $9.09 | $34.59 |
| March 2007 | $8.97 | $34.14 |
| February 2007 | $9.24 | $35.19 |
| January 2007 | $8.19 | $31.19 |
| December 2006 | $8.41 | $32.01 |
| November 2006 | $8.34 | $31.73 |
| October 2006 | $7.75 | $29.49 |
| September 2006 | $7.34 | $27.96 |
| August 2006 | $7.68 | $29.25 |
| July 2006 | $8.78 | $33.44 |
TNL
Price: $75.14
52 week price:
Dividend Yield: 3.03%
5-year range yield:
Forward Dividend Yield: 3.27%
Payout Ratio: 36.30%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 3.59 USD
P/E Ratio: 17.55
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Travel Services
Country: United States
Volume: 460900
Market Capitalization: 4.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 13.53%
DGR5: 4.92%
DGR10: 13.79%