Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	55.34	55.88	54.90	55.82	55.82	0.83%	759,847
Feb 27, 2025	56.36	56.60	55.24	55.36	55.36	-1.63%	636,552
Feb 26, 2025	56.06	57.50	56.06	56.28	56.28	0.79%	846,076
Feb 25, 2025	56.40	56.40	55.12	55.84	55.84	-0.11%	587,459
Feb 24, 2025	55.69	56.35	55.38	55.90	55.90	1.38%	745,765
Feb 21, 2025	57.23	57.45	55.05	55.14	55.14	-3.47%	627,020
Feb 20, 2025	57.94	58.03	56.45	57.12	57.12	-1.28%	750,970
Feb 19, 2025	56.40	58.95	55.26	57.86	57.86	0.71%	1,097,622
Feb 18, 2025	56.42	57.59	56.30	57.45	57.45	1.83%	849,744
Feb 14, 2025	56.62	56.75	56.06	56.42	56.42	0.57%	479,043
Feb 13, 2025	55.78	56.16	55.11	56.10	56.10	1.14%	451,545
Feb 12, 2025	54.52	55.64	54.52	55.47	55.47	0.31%	659,806
Feb 11, 2025	54.69	55.45	54.18	55.30	55.30	0.25%	405,805
Feb 10, 2025	56.58	56.58	54.91	55.16	55.16	-2.09%	496,064
Feb 7, 2025	57.62	57.62	55.98	56.34	56.34	-2.09%	580,630
Feb 6, 2025	55.67	57.57	55.55	57.54	57.54	3.94%	689,949
Feb 5, 2025	55.30	55.85	55.01	55.36	55.36	0.49%	435,865
Feb 4, 2025	54.91	55.30	54.00	55.09	55.09	0.69%	466,038
Feb 3, 2025	53.08	54.97	52.78	54.71	54.71	0.64%	519,625
Jan 31, 2025	55.20	55.29	54.12	54.36	54.36	-1.52%	516,236
Jan 30, 2025	54.84	55.86	54.73	55.20	55.20	1.40%	405,948
Jan 29, 2025	54.73	55.03	54.18	54.44	54.44	-0.38%	313,426
Jan 28, 2025	54.24	55.11	53.97	54.65	54.65	0.64%	616,085
Jan 27, 2025	54.43	54.88	53.71	54.30	54.30	2.13%	691,148
Jan 24, 2025	53.37	53.68	52.87	53.17	53.17	-0.77%	404,772
Jan 23, 2025	52.97	53.69	52.47	53.58	53.58	0.79%	438,533
Jan 22, 2025	53.46	53.51	52.84	53.16	53.16	-0.43%	415,904
Jan 21, 2025	52.84	53.54	52.62	53.39	53.39	2.22%	444,789
Jan 17, 2025	52.47	52.56	52.15	52.23	52.23	0.46%	303,677
Jan 16, 2025	51.65	52.50	51.62	51.99	51.99	0.35%	348,043
Jan 15, 2025	53.09	53.35	51.70	51.81	51.81	-0.06%	462,646
Jan 14, 2025	50.47	52.14	50.33	51.84	51.84	3.99%	576,550
Jan 13, 2025	49.72	50.04	49.19	49.85	49.85	-0.24%	630,848
Jan 10, 2025	50.39	50.84	49.67	49.97	49.97	-2.02%	571,612
Jan 8, 2025	50.73	51.33	50.37	51.00	51.00	0.33%	563,412
Jan 7, 2025	51.33	51.52	50.29	50.83	50.83	-0.78%	596,454
Jan 6, 2025	50.51	51.84	50.26	51.23	51.23	2.77%	579,087
Jan 3, 2025	50.06	50.20	49.35	49.85	49.85	-0.12%	478,517
Jan 2, 2025	50.69	51.16	49.69	49.91	49.91	-1.07%	528,594
Dec 31, 2024	50.11	50.70	50.00	50.45	50.45	0.82%	649,019
Dec 30, 2024	49.99	50.40	49.37	50.04	50.04	-1.01%	371,149
Dec 27, 2024	50.69	51.09	50.12	50.55	50.55	-0.94%	250,088
Dec 26, 2024	50.82	51.33	50.65	51.03	51.03	-0.25%	297,437
Dec 24, 2024	50.68	51.25	50.39	51.16	51.16	1.21%	180,779
Dec 23, 2024	50.44	50.79	50.18	50.55	50.55	-0.22%	680,968
Dec 20, 2024	50.76	51.43	50.43	50.66	50.66	-0.61%	1,950,775
Dec 19, 2024	50.78	51.85	50.50	50.97	50.97	1.70%	474,322
Dec 18, 2024	52.76	52.99	49.90	50.12	50.12	-4.73%	485,176
Dec 17, 2024	52.95	53.32	52.23	52.61	52.61	-1.35%	665,353
Dec 16, 2024	52.97	53.67	52.92	53.33	53.33	0.34%	501,528
Dec 13, 2024	53.07	53.35	52.67	53.15	53.15	-0.77%	376,001
Dec 12, 2024	54.33	54.42	53.56	53.56	53.06	-0.80%	499,880
Dec 11, 2024	54.46	54.46	53.79	53.99	53.49	0.33%	603,552
Dec 10, 2024	54.64	54.64	53.68	53.81	53.31	-0.26%	623,012
Dec 9, 2024	55.41	55.46	53.88	53.95	53.45	-2.44%	459,942
Dec 6, 2024	55.89	56.23	55.10	55.30	54.79	-0.23%	500,930
Dec 5, 2024	55.46	56.09	55.16	55.43	54.91	0.45%	607,387
Dec 4, 2024	54.90	55.25	54.52	55.18	54.67	-0.11%	854,533
Dec 3, 2024	55.32	55.83	55.11	55.24	54.73	-0.20%	909,879
Dec 2, 2024	55.68	55.78	55.28	55.35	54.83	-0.93%	500,758
Nov 29, 2024	55.36	56.32	55.36	55.87	55.35	0.88%	274,807
Nov 27, 2024	55.61	56.01	55.29	55.38	54.86	-0.23%	329,511
Nov 26, 2024	56.27	56.44	55.45	55.51	54.99	-1.37%	473,002
Nov 25, 2024	55.49	56.91	55.25	56.28	55.76	2.40%	585,557
Nov 22, 2024	54.45	55.08	54.16	54.96	54.45	1.48%	530,222
Nov 21, 2024	53.11	54.28	53.04	54.16	53.66	2.29%	395,852
Nov 20, 2024	52.48	52.97	52.32	52.95	52.46	0.67%	503,300
Nov 19, 2024	52.72	52.95	52.31	52.60	52.11	-1.70%	350,212
Nov 18, 2024	53.80	54.14	53.50	53.51	53.01	-0.50%	394,027
Nov 15, 2024	54.00	54.19	53.41	53.78	53.28	-0.28%	460,403
Nov 14, 2024	54.11	54.79	53.72	53.93	53.43	0.39%	438,117
Nov 13, 2024	53.61	54.59	53.56	53.72	53.22	0.56%	565,854
Nov 12, 2024	53.48	53.57	52.79	53.42	52.92	-0.65%	661,284
Nov 11, 2024	53.75	54.04	53.50	53.77	53.27	0.34%	495,085
Nov 8, 2024	53.28	53.77	53.09	53.59	53.09	0.56%	391,692
Nov 7, 2024	52.33	53.52	52.17	53.29	52.79	1.82%	604,517
Nov 6, 2024	52.33	53.26	51.50	52.34	51.85	4.89%	980,353
Nov 5, 2024	48.83	49.90	48.71	49.90	49.44	1.61%	386,995
Nov 4, 2024	48.46	49.29	48.46	49.11	48.65	1.13%	460,153
Nov 1, 2024	48.32	48.81	48.13	48.56	48.11	1.57%	500,855
Oct 31, 2024	49.20	49.79	47.80	47.81	47.36	-2.83%	654,204
Oct 30, 2024	48.75	49.52	48.47	49.20	48.74	0.90%	538,621
Oct 29, 2024	48.15	48.97	48.09	48.76	48.31	0.52%	474,442
Oct 28, 2024	48.06	48.55	47.75	48.51	48.06	2.10%	405,813
Oct 25, 2024	47.96	47.97	47.39	47.51	47.07	-0.23%	536,253
Oct 24, 2024	47.29	47.73	46.66	47.62	47.18	0.74%	636,543
Oct 23, 2024	47.25	49.08	46.71	47.27	46.83	4.03%	1,379,629
Oct 22, 2024	45.40	45.73	45.25	45.44	45.02	-0.07%	723,964
Oct 21, 2024	46.78	46.84	45.45	45.47	45.05	-3.09%	560,854
Oct 18, 2024	47.43	47.43	46.60	46.92	46.48	-0.87%	494,927
Oct 17, 2024	46.93	47.39	46.56	47.33	46.89	0.90%	507,418
Oct 16, 2024	46.62	47.20	46.51	46.91	46.47	1.49%	449,227
Oct 15, 2024	45.73	46.74	45.73	46.22	45.79	1.27%	604,174
Oct 14, 2024	45.80	45.80	45.21	45.64	45.22	-0.61%	554,595
Oct 11, 2024	45.27	45.94	45.27	45.92	45.49	1.46%	476,633
Oct 10, 2024	45.51	45.69	45.09	45.26	44.84	-0.55%	580,555
Oct 9, 2024	45.50	46.04	45.49	45.51	45.09	-0.24%	495,041
Oct 8, 2024	45.78	46.04	45.04	45.62	45.20	-0.74%	372,656
Oct 7, 2024	46.96	46.96	45.57	45.96	45.53	-2.28%	524,578
Oct 4, 2024	46.52	47.04	46.38	47.03	46.59	2.96%	535,386