Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	62.11	62.93	61.54	62.79	-	1.76%	599,707
Jul 24, 2025	62.24	63.28	61.68	61.70	61.70	-0.27%	2,000,317
Jul 23, 2025	58.00	62.27	58.00	61.87	61.87	6.95%	1,448,952
Jul 22, 2025	57.13	58.12	56.86	57.85	57.85	1.76%	700,802
Jul 21, 2025	57.24	57.54	56.78	56.85	56.85	-0.33%	606,318
Jul 18, 2025	56.78	57.36	56.29	57.04	57.04	0.80%	705,903
Jul 17, 2025	56.63	57.14	55.92	56.59	56.59	-0.09%	509,650
Jul 16, 2025	56.63	57.17	56.24	56.64	56.64	0.28%	524,541
Jul 15, 2025	57.64	57.65	56.47	56.48	56.48	-1.83%	493,231
Jul 14, 2025	57.13	57.67	56.63	57.53	57.53	0.47%	427,714
Jul 11, 2025	57.80	57.80	57.13	57.26	57.26	-1.09%	509,894
Jul 10, 2025	56.80	58.35	56.60	57.89	57.89	2.64%	841,276
Jul 9, 2025	57.12	57.12	56.11	56.40	56.40	-0.30%	648,319
Jul 8, 2025	56.22	57.26	55.83	56.57	56.57	1.36%	944,092
Jul 7, 2025	56.00	56.59	55.27	55.81	55.81	-0.80%	779,870
Jul 3, 2025	56.18	56.85	55.92	56.26	56.26	0.66%	491,794
Jul 2, 2025	53.97	55.99	53.85	55.89	55.89	4.04%	756,801
Jul 1, 2025	51.33	54.21	50.93	53.72	53.72	4.09%	725,452
Jun 30, 2025	51.91	52.02	51.33	51.61	51.61	-0.54%	600,535
Jun 27, 2025	51.59	52.15	51.41	51.89	51.89	0.80%	1,168,823
Jun 26, 2025	50.74	51.70	50.44	51.48	51.48	2.12%	699,606
Jun 25, 2025	50.49	50.54	50.00	50.41	50.41	0.10%	500,555
Jun 24, 2025	50.25	50.69	49.82	50.36	50.36	1.80%	665,299
Jun 23, 2025	48.46	49.52	47.74	49.47	49.47	1.08%	643,905
Jun 20, 2025	49.40	49.48	48.61	48.94	48.94	0.12%	1,440,172
Jun 18, 2025	48.83	49.59	48.79	48.88	48.88	0.23%	576,013
Jun 17, 2025	48.57	49.29	48.48	48.77	48.77	-0.89%	580,406
Jun 16, 2025	48.57	49.26	48.33	49.21	49.21	2.97%	639,646
Jun 13, 2025	48.47	49.17	47.61	47.79	47.79	-4.95%	768,392
Jun 12, 2025	49.39	50.36	49.28	50.28	49.70	0.62%	597,912
Jun 11, 2025	50.69	50.94	49.94	49.97	49.39	-1.07%	522,134
Jun 10, 2025	50.17	51.00	50.13	50.51	49.93	1.18%	493,788
Jun 9, 2025	50.20	50.32	49.68	49.92	49.34	-0.08%	600,998
Jun 6, 2025	49.18	50.09	48.95	49.96	49.38	2.76%	505,215
Jun 5, 2025	48.77	49.09	48.36	48.62	48.06	-0.57%	481,943
Jun 4, 2025	49.34	49.82	48.84	48.90	48.33	-0.79%	457,864
Jun 3, 2025	48.64	49.56	48.61	49.29	48.72	1.25%	717,138
Jun 2, 2025	48.57	48.92	47.85	48.68	48.12	0.23%	744,138
May 30, 2025	48.48	48.88	48.16	48.57	48.01	-0.27%	709,435
May 29, 2025	48.90	48.99	48.07	48.70	48.14	0.50%	487,783
May 28, 2025	49.04	49.09	48.34	48.46	47.90	-1.10%	495,946
May 27, 2025	48.64	49.01	48.22	49.00	48.43	2.57%	624,251
May 23, 2025	46.75	47.85	46.75	47.77	47.22	-0.25%	556,128
May 22, 2025	48.03	48.23	47.70	47.89	47.34	-0.54%	799,653
May 21, 2025	48.97	49.15	48.03	48.15	47.59	-3.04%	741,259
May 20, 2025	50.40	50.70	49.40	49.66	49.09	-2.28%	756,138
May 19, 2025	50.23	51.01	50.14	50.82	50.23	-0.57%	670,470
May 16, 2025	50.79	51.18	50.28	51.11	50.52	0.79%	577,804
May 15, 2025	50.76	51.26	50.29	50.71	50.12	-0.72%	673,214
May 14, 2025	50.38	51.67	50.38	51.08	50.49	0.08%	613,201