Travel + Leisure Co. (LON:0M1K)
London · Delayed Price · Currency is GBP · Price in USD 54.90
-0.69 (-1.24%)
At close: Jan 31, 2025
Travel + Leisure Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 55.57 | 55.57 | 54.88 | 54.90 | 53.24 | -1.24% | 18 |
| Jan 30, 2025 | 55.01 | 55.59 | 55.01 | 55.59 | 53.91 | 1.61% | 1 |
| Jan 29, 2025 | 54.98 | 54.98 | 54.71 | 54.71 | 53.05 | -0.56% | 9 |
| Jan 28, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 53.35 | 1.44% | - |
| Jan 27, 2025 | 54.33 | 54.61 | 54.08 | 54.24 | 52.60 | 1.69% | 446 |
| Jan 24, 2025 | 53.69 | 53.69 | 53.34 | 53.34 | 51.72 | -0.13% | 105 |
| Jan 23, 2025 | 52.53 | 53.41 | 52.53 | 53.41 | 51.79 | 0.57% | 203 |
| Jan 22, 2025 | 53.01 | 53.19 | 53.01 | 53.11 | 51.50 | -0.01% | 166 |
| Jan 21, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 51.50 | 1.41% | 550 |
| Jan 15, 2025 | 52.89 | 53.07 | 52.37 | 52.37 | 50.78 | 1.02% | 35 |
| Jan 14, 2025 | 50.54 | 51.84 | 50.54 | 51.84 | 50.27 | 4.60% | - |
| Jan 13, 2025 | 49.73 | 49.73 | 49.56 | 49.56 | 48.06 | -1.33% | 1,217 |
| Jan 10, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 48.70 | -1.21% | 32 |
| Jan 8, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 49.30 | -0.17% | - |
| Jan 6, 2025 | 50.36 | 50.93 | 50.36 | 50.93 | 49.38 | 2.07% | 278 |
| Jan 3, 2025 | 50.18 | 50.18 | 49.28 | 49.89 | 48.38 | -1.25% | 3 |
| Jan 2, 2025 | 50.49 | 51.32 | 50.49 | 50.52 | 48.99 | 0.16% | 4 |
| Dec 31, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 48.91 | 0.46% | - |
| Dec 27, 2024 | 51.00 | 51.00 | 50.21 | 50.21 | 48.69 | -1.12% | 1 |
| Dec 24, 2024 | 50.72 | 50.78 | 50.72 | 50.78 | 49.24 | 0.89% | 1 |
| Dec 23, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 48.81 | -1.66% | - |
| Dec 19, 2024 | 50.13 | 51.46 | 50.13 | 51.18 | 49.63 | -2.76% | 44 |
| Dec 18, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 51.04 | 0.21% | 1,197 |
| Dec 17, 2024 | 53.42 | 53.42 | 52.36 | 52.52 | 50.93 | -1.57% | 25 |
| Dec 16, 2024 | 53.49 | 53.49 | 53.36 | 53.36 | 51.74 | -1.79% | 6 |
| Dec 12, 2024 | 54.33 | 54.36 | 53.94 | 54.33 | 52.20 | 0.65% | 202 |
| Dec 11, 2024 | 54.29 | 54.29 | 53.98 | 53.98 | 51.86 | -0.49% | 186 |
| Dec 10, 2024 | 54.00 | 54.25 | 54.00 | 54.25 | 52.12 | 0.18% | 240 |
| Dec 9, 2024 | 55.18 | 55.29 | 54.15 | 54.15 | 52.03 | -1.87% | 51 |
| Dec 6, 2024 | 56.04 | 56.04 | 55.18 | 55.18 | 53.02 | -1.46% | 109 |
| Dec 5, 2024 | 55.72 | 56.00 | 55.72 | 56.00 | 53.80 | 2.53% | 389 |
| Dec 4, 2024 | 54.78 | 54.78 | 54.62 | 54.62 | 52.48 | -1.46% | 10 |
| Dec 3, 2024 | 54.95 | 55.43 | 54.95 | 55.43 | 53.26 | -0.32% | 52 |
| Dec 2, 2024 | 55.51 | 56.00 | 55.45 | 55.61 | 53.43 | -0.79% | 159 |
| Nov 29, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 53.85 | 0.35% | 1 |
| Nov 27, 2024 | 55.84 | 55.86 | 55.66 | 55.86 | 53.67 | 0.35% | 261 |
| Nov 26, 2024 | 56.07 | 56.32 | 55.62 | 55.66 | 53.48 | -2.02% | 373 |
| Nov 25, 2024 | 56.35 | 56.85 | 56.13 | 56.81 | 54.58 | 3.29% | 212 |
| Nov 22, 2024 | 54.51 | 55.00 | 54.51 | 55.00 | 52.84 | 2.13% | 10 |
| Nov 21, 2024 | 53.36 | 53.86 | 53.36 | 53.86 | 51.74 | 3.49% | 190 |
| Nov 20, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 50.00 | -1.03% | - |
| Nov 19, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 50.52 | -2.10% | 2 |
| Nov 18, 2024 | 54.07 | 54.07 | 53.71 | 53.71 | 51.60 | 0.55% | - |
| Nov 15, 2024 | 54.04 | 54.04 | 53.42 | 53.42 | 51.32 | -1.22% | 196 |
| Nov 14, 2024 | 54.09 | 54.09 | 54.06 | 54.08 | 51.96 | 0.27% | 104 |
| Nov 13, 2024 | 53.80 | 54.39 | 53.80 | 53.93 | 51.82 | 1.81% | 130 |
| Nov 12, 2024 | 53.39 | 53.39 | 52.66 | 52.97 | 50.89 | -1.62% | 10 |
| Nov 11, 2024 | 53.74 | 53.95 | 53.60 | 53.84 | 51.73 | 0.66% | 19 |
| Nov 8, 2024 | 53.30 | 53.49 | 53.25 | 53.49 | 51.39 | 1.03% | 106 |
| Nov 7, 2024 | 52.71 | 52.94 | 52.71 | 52.94 | 50.86 | 2.55% | 159 |