Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	62.47	63.83	61.88	62.83	62.83	-0.41%	777,406
Sep 23, 2026	63.23	63.51	62.13	63.09	63.09	0.35%	599,593
Sep 22, 2026	65.40	65.40	62.19	62.87	62.87	-0.27%	973,157
Sep 21, 2026	63.84	63.88	62.88	63.04	63.04	-0.17%	564,353
Sep 18, 2026	63.72	63.78	62.78	63.15	63.15	-0.93%	1,440,940
Sep 17, 2026	65.53	65.53	63.73	63.74	63.74	-1.06%	517,049
Sep 16, 2026	65.21	65.93	63.51	64.42	64.42	-0.59%	796,341
Sep 15, 2026	66.95	66.95	64.90	65.40	64.80	-1.19%	743,820
Sep 14, 2026	66.18	66.46	65.01	66.19	65.58	-0.82%	928,603
Sep 11, 2026	66.58	67.01	65.95	66.74	66.13	2.11%	718,218
Sep 10, 2026	64.60	65.84	64.40	65.36	64.76	1.02%	905,337
Sep 9, 2026	64.67	64.95	64.07	64.70	64.11	-0.17%	670,537
Sep 8, 2026	65.89	66.13	64.77	64.81	64.22	-2.29%	576,338
Sep 4, 2026	65.70	66.95	65.70	66.33	65.72	-0.11%	491,612
Sep 3, 2026	67.39	67.39	65.84	66.40	65.79	-1.22%	711,022
Sep 2, 2026	67.18	68.62	66.84	67.22	66.60	1.60%	509,235
Sep 1, 2026	68.21	68.21	65.81	66.16	65.55	-3.78%	678,864
Aug 31, 2026	70.59	70.59	68.57	68.76	68.13	-3.44%	696,187
Aug 28, 2026	72.32	72.66	71.20	71.21	70.56	-0.67%	353,460
Aug 27, 2026	73.17	73.68	71.63	71.69	71.03	-2.56%	367,163
Aug 26, 2026	74.27	74.49	73.54	73.57	72.90	-0.14%	465,076
Aug 25, 2026	73.74	73.99	72.46	73.67	72.99	0.75%	444,510
Aug 24, 2026	72.48	73.22	71.14	73.12	72.45	1.99%	766,823
Aug 21, 2026	71.30	72.55	71.12	71.69	71.03	1.34%	455,572
Aug 20, 2026	72.18	72.60	70.37	70.74	70.09	-3.08%	858,558
Aug 19, 2026	72.23	73.85	72.23	72.99	72.32	1.01%	772,447
Aug 18, 2026	75.20	75.21	72.17	72.26	71.60	-1.94%	1,133,477
Aug 17, 2026	75.00	75.34	73.66	73.69	73.01	-2.38%	515,616
Aug 14, 2026	74.62	75.65	74.21	75.49	74.80	0.94%	385,653
Aug 13, 2026	75.26	75.26	74.32	74.79	74.10	0.15%	392,289
Aug 12, 2026	74.21	74.94	73.61	74.68	73.99	1.16%	405,141
Aug 11, 2026	73.45	74.32	73.34	73.82	73.14	0.57%	636,533
Aug 10, 2026	75.86	76.27	72.96	73.40	72.73	-4.30%	697,185
Aug 7, 2026	76.89	77.48	76.04	76.70	76.00	-0.81%	495,173
Aug 6, 2026	78.11	79.00	77.17	77.33	76.62	-0.73%	797,928
Aug 5, 2026	78.56	79.49	77.83	77.90	77.19	-0.20%	632,502
Aug 4, 2026	77.50	78.22	77.01	78.06	77.34	1.32%	802,154
Aug 3, 2026	77.96	78.91	76.45	77.04	76.33	1.34%	944,010
Jul 31, 2026	74.94	76.02	74.78	76.02	75.32	1.13%	766,167
Jul 30, 2026	78.17	78.17	74.10	75.17	74.48	-3.27%	1,215,995
Jul 29, 2026	77.15	78.57	76.85	77.71	77.00	-0.94%	1,057,305
Jul 28, 2026	76.36	78.53	76.13	78.45	77.73	2.80%	881,556
Jul 27, 2026	74.84	76.45	74.84	76.31	75.61	3.05%	863,107
Jul 24, 2026	73.52	74.85	72.71	74.05	73.37	0.82%	864,302
Jul 23, 2026	75.00	75.61	73.09	73.45	72.78	-2.84%	1,389,951
Jul 22, 2026	74.69	76.65	72.67	75.60	74.91	3.07%	1,818,405
Jul 21, 2026	73.18	73.82	72.32	73.35	72.68	1.09%	1,090,437
Jul 20, 2026	73.88	74.19	72.24	72.56	71.89	-0.97%	918,936
Jul 17, 2026	75.24	76.07	72.77	73.27	72.60	-2.93%	687,833
Jul 16, 2026	74.89	76.02	74.47	75.48	74.79	0.76%	699,492