Travel + Leisure Co. ( TNL) - Price History
Monthly price history for TNL (Travel + Leisure Co.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $69.87 | $69.87 |
| May 2026 | $68 | $68 |
| April 2026 | $64.66 | $64.66 |
| March 2026 | $69.19 | $69.19 |
| February 2026 | $73.07 | $73.70 |
| January 2026 | $68.95 | $69.54 |
| December 2025 | $69.93 | $70.53 |
| November 2025 | $67.46 | $68.58 |
| October 2025 | $61.76 | $62.78 |
| September 2025 | $58.52 | $59.49 |
| August 2025 | $61.63 | $63.21 |
| July 2025 | $57.77 | $59.25 |
| June 2025 | $50.32 | $51.61 |
| May 2025 | $46.83 | $48.57 |
| April 2025 | $42.36 | $43.93 |
| March 2025 | $44.63 | $46.29 |
| February 2025 | $53.19 | $55.82 |
| January 2025 | $51.80 | $54.36 |
| December 2024 | $48.07 | $50.45 |
| November 2024 | $52.74 | $55.87 |
| October 2024 | $45.13 | $47.81 |
| September 2024 | $43.50 | $46.08 |
| August 2024 | $41.29 | $44.26 |
| July 2024 | $43 | $46.09 |
| June 2024 | $41.96 | $44.98 |
| May 2024 | $40.53 | $43.94 |
| April 2024 | $40.16 | $43.54 |
| March 2024 | $45.16 | $48.96 |
| February 2024 | $40.78 | $44.69 |
| January 2024 | $36.89 | $40.42 |
| December 2023 | $35.67 | $39.09 |
| November 2023 | $32.14 | $35.64 |
| October 2023 | $30.69 | $34.03 |
| September 2023 | $33.13 | $36.73 |
| August 2023 | $35.83 | $40.20 |
| July 2023 | $36.30 | $40.73 |
| June 2023 | $35.95 | $40.34 |
| May 2023 | $32.16 | $36.47 |
| April 2023 | $33.75 | $38.27 |
| March 2023 | $34.57 | $39.20 |
| February 2023 | $36.54 | $41.95 |
| January 2023 | $36.91 | $42.37 |
| December 2022 | $31.71 | $36.40 |
| November 2022 | $33.51 | $38.87 |
| October 2022 | $32.74 | $37.98 |
| September 2022 | $29.41 | $34.12 |
| August 2022 | $36.20 | $42.40 |
| July 2022 | $36.81 | $43.11 |
| June 2022 | $33.14 | $38.82 |
| May 2022 | $43.24 | $51.11 |
| April 2022 | $46.93 | $55.48 |
| March 2022 | $49.01 | $57.94 |
| February 2022 | $47.06 | $56.05 |
| January 2022 | $47.69 | $56.80 |
| December 2021 | $46.41 | $55.27 |
| November 2021 | $41.03 | $49.22 |
| October 2021 | $45.30 | $54.34 |
| September 2021 | $45.46 | $54.53 |
| August 2021 | $45.41 | $54.76 |
| July 2021 | $42.95 | $51.80 |
| June 2021 | $49.30 | $59.45 |
| May 2021 | $53.77 | $65.15 |
| April 2021 | $53.26 | $64.53 |
| March 2021 | $50.48 | $61.16 |
| February 2021 | $49.63 | $60.43 |
| January 2021 | $36.34 | $44.24 |
| December 2020 | $36.85 | $44.86 |
| November 2020 | $34.31 | $42.06 |
| October 2020 | $26.62 | $32.63 |
| September 2020 | $25.09 | $30.76 |
| August 2020 | $23.42 | $28.99 |
| July 2020 | $21.49 | $26.60 |
| June 2020 | $22.77 | $28.18 |
| May 2020 | $25.28 | $31.80 |
| April 2020 | $20.32 | $25.57 |
| March 2020 | $17.25 | $21.70 |
| February 2020 | $31.11 | $39.90 |
| January 2020 | $37.84 | $48.53 |
| December 2019 | $40.31 | $51.69 |
| November 2019 | $37.48 | $48.50 |
| October 2019 | $35.86 | $46.41 |
| September 2019 | $35.56 | $46.02 |
| August 2019 | $33.95 | $44.34 |
| July 2019 | $36.03 | $47.06 |
| June 2019 | $33.61 | $43.90 |
| May 2019 | $30.14 | $39.78 |
| April 2019 | $33 | $43.56 |
| March 2019 | $30.67 | $40.49 |
| February 2019 | $33.74 | $45.03 |
| January 2019 | $31.58 | $42.14 |
| December 2018 | $26.86 | $35.84 |
| November 2018 | $30.74 | $41.47 |
| October 2018 | $26.60 | $35.88 |
| September 2018 | $32.14 | $43.36 |
| August 2018 | $32.43 | $44.20 |
| July 2018 | $33.84 | $46.12 |
| June 2018 | $32.48 | $44.27 |
| May 2018 | $35.60 | $108.40 |
| April 2018 | $37.50 | $114.17 |
| March 2018 | $37.57 | $114.39 |
| February 2018 | $37.80 | $115.74 |
| January 2018 | $40.53 | $124.09 |
| December 2017 | $37.83 | $115.83 |
| November 2017 | $36.70 | $112.35 |
| October 2017 | $34.70 | $106.81 |
| September 2017 | $34.23 | $105.37 |
| August 2017 | $32.37 | $99.64 |
| July 2017 | $33.70 | $104.33 |
| June 2017 | $32.42 | $100.38 |
| May 2017 | $32.60 | $100.96 |
| April 2017 | $30.59 | $95.28 |
| March 2017 | $27.05 | $84.26 |
| February 2017 | $26.53 | $83.21 |
| January 2017 | $25.19 | $79.03 |
| December 2016 | $24.34 | $76.34 |
| November 2016 | $22.94 | $71.96 |
| October 2016 | $20.84 | $65.82 |
| September 2016 | $21.31 | $67.31 |
| August 2016 | $22.41 | $70.76 |
| July 2016 | $22.32 | $71 |
| June 2016 | $22.39 | $71.20 |
| May 2016 | $21.18 | $67.37 |
| April 2016 | $22.13 | $70.92 |
| March 2016 | $23.84 | $76.40 |
| February 2016 | $22.57 | $72.81 |
| January 2016 | $20.11 | $64.88 |
| December 2015 | $22.51 | $72.62 |
| November 2015 | $23.52 | $75.89 |
| October 2015 | $25.07 | $81.32 |
| September 2015 | $22.16 | $71.88 |
| August 2015 | $23.57 | $76.45 |
| July 2015 | $25.28 | $82.49 |
| June 2015 | $25.10 | $81.88 |
| May 2015 | $26.02 | $84.88 |
| April 2015 | $26.04 | $85.37 |
| March 2015 | $27.58 | $90.44 |
| February 2015 | $27.76 | $91.45 |
| January 2015 | $25.43 | $83.76 |
| December 2014 | $26.02 | $85.73 |
| November 2014 | $25.30 | $83.33 |
| October 2014 | $23.47 | $77.64 |
| September 2014 | $24.55 | $81.23 |
| August 2014 | $24.46 | $80.91 |
| July 2014 | $22.73 | $75.52 |
| June 2014 | $22.78 | $75.69 |
| May 2014 | $22.24 | $73.90 |
| April 2014 | $21.36 | $71.32 |
| March 2014 | $21.92 | $73.20 |
| February 2014 | $21.72 | $72.86 |
| January 2014 | $21.14 | $70.92 |
| December 2013 | $21.96 | $73.66 |
| November 2013 | $21.37 | $71.68 |
| October 2013 | $19.70 | $66.38 |
| September 2013 | $18.09 | $60.95 |
| August 2013 | $17.62 | $59.34 |
| July 2013 | $18.40 | $62.28 |
| June 2013 | $16.90 | $57.21 |
| May 2013 | $17.16 | $58.10 |
| April 2013 | $17.66 | $60.06 |
| March 2013 | $18.95 | $64.46 |
| February 2013 | $17.62 | $60.22 |
| January 2013 | $16.32 | $55.77 |
| December 2012 | $15.57 | $53.19 |
| November 2012 | $14.36 | $49.07 |
| October 2012 | $14.67 | $50.38 |
| September 2012 | $15.28 | $52.46 |
| August 2012 | $15.18 | $52.12 |
| July 2012 | $15.09 | $52.03 |
| June 2012 | $15.29 | $52.72 |
| May 2012 | $14.44 | $49.78 |
| April 2012 | $14.52 | $50.32 |
| March 2012 | $13.42 | $46.49 |
| February 2012 | $12.62 | $43.98 |
| January 2012 | $11.41 | $39.75 |
| December 2011 | $10.86 | $37.82 |
| November 2011 | $10.17 | $35.44 |
| October 2011 | $9.62 | $33.66 |
| September 2011 | $8.15 | $28.50 |
| August 2011 | $9.28 | $32.47 |
| July 2011 | $9.83 | $34.58 |
| June 2011 | $9.56 | $33.64 |
| May 2011 | $9.89 | $34.80 |
| April 2011 | $9.79 | $34.60 |
| March 2011 | $9 | $31.80 |
| February 2011 | $8.81 | $31.27 |
| January 2011 | $7.92 | $28.12 |
| December 2010 | $8.44 | $29.95 |
| November 2010 | $8.10 | $28.74 |
| October 2010 | $8.06 | $28.74 |
| September 2010 | $7.70 | $27.46 |
| August 2010 | $6.50 | $23.18 |
| July 2010 | $7.12 | $25.52 |
| June 2010 | $5.62 | $20.13 |
| May 2010 | $6.58 | $23.59 |
| April 2010 | $7.44 | $26.80 |
| March 2010 | $7.14 | $25.72 |
| February 2010 | $6.35 | $22.98 |
| January 2010 | $5.80 | $20.98 |
| December 2009 | $5.57 | $20.16 |
| November 2009 | $5.13 | $18.56 |
| October 2009 | $4.70 | $17.04 |
| September 2009 | $4.50 | $16.31 |
| August 2009 | $4.17 | $15.14 |
| July 2009 | $3.83 | $13.94 |
| June 2009 | $3.33 | $12.12 |
| May 2009 | $3.24 | $11.79 |
| April 2009 | $3.20 | $11.68 |
| March 2009 | $1.15 | $4.20 |
| February 2009 | $1.01 | $3.69 |
| January 2009 | $1.66 | $6.13 |
| December 2008 | $1.77 | $6.55 |
| November 2008 | $1.29 | $4.78 |
| October 2008 | $2.19 | $8.19 |
| September 2008 | $4.20 | $15.70 |
| August 2008 | $5.15 | $19.27 |
| July 2008 | $4.78 | $17.93 |
| June 2008 | $4.77 | $17.90 |
| May 2008 | $5.83 | $21.87 |
| April 2008 | $5.71 | $21.47 |
| March 2008 | $5.50 | $20.67 |
| February 2008 | $5.88 | $22.16 |
| January 2008 | $6.25 | $23.55 |
| December 2007 | $6.25 | $23.55 |
| November 2007 | $7.74 | $29.16 |
| October 2007 | $8.70 | $32.82 |
| September 2007 | $8.68 | $32.75 |
| August 2007 | $8.46 | $31.89 |
| July 2007 | $8.91 | $33.64 |
| June 2007 | $9.60 | $36.25 |
| May 2007 | $9.85 | $37.19 |
| April 2007 | $9.16 | $34.59 |
| March 2007 | $9.04 | $34.14 |
| February 2007 | $9.32 | $35.19 |
| January 2007 | $8.26 | $31.19 |
| December 2006 | $8.48 | $32.01 |
| November 2006 | $8.40 | $31.73 |
| October 2006 | $7.81 | $29.49 |
| September 2006 | $7.41 | $27.96 |
| August 2006 | $7.75 | $29.25 |
| July 2006 | $8.86 | $33.44 |
TNL
Price: $69.87
52 week price:
Dividend Yield: 3.67%
5-year range yield:
Forward Dividend Yield: 3.35%
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: 3.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 15.23%
DGR5: 3.56%
DGR10: 13.63%