Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	50.68	51.25	50.39	51.16	51.16	1.21%	180,778
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
Oct 3, 2024	45.87	46.15	45.17	45.68	45.25	-1.34%	481,544
Oct 2, 2024	45.41	46.31	45.26	46.30	45.87	1.14%	615,969
Oct 1, 2024	45.99	46.35	44.99	45.78	45.35	-0.65%	870,847
Sep 30, 2024	46.34	46.44	45.71	46.08	45.65	-1.09%	948,898
Sep 27, 2024	46.47	47.01	46.24	46.59	46.16	1.41%	851,991
Sep 26, 2024	44.64	46.04	44.23	45.94	45.51	0.94%	790,267
Sep 25, 2024	46.00	46.10	45.31	45.51	45.09	-0.87%	753,654
Sep 24, 2024	45.47	45.94	45.22	45.91	45.48	1.98%	768,317
Sep 23, 2024	44.34	45.30	44.10	45.02	44.60	1.17%	998,723
Sep 20, 2024	44.04	44.53	43.64	44.50	44.09	0.70%	1,597,642
Sep 19, 2024	43.74	44.53	43.48	44.19	43.78	3.56%	1,043,147
Sep 18, 2024	42.14	43.26	42.14	42.67	42.27	0.09%	904,500
Sep 17, 2024	42.49	43.14	42.27	42.63	42.23	1.45%	939,906
Sep 16, 2024	42.70	43.03	41.97	42.02	41.63	-0.97%	609,509
Sep 13, 2024	42.13	42.91	42.12	42.43	42.04	0.33%	573,783
Sep 12, 2024	42.08	42.38	41.75	42.29	41.41	1.34%	674,374
Sep 11, 2024	41.18	41.90	40.61	41.73	40.86	0.99%	764,236
Sep 10, 2024	42.35	42.41	40.98	41.32	40.46	-2.48%	822,334
Sep 9, 2024	42.78	42.91	42.29	42.37	41.49	-0.77%	565,637
Sep 6, 2024	43.67	44.02	42.50	42.70	41.81	-1.82%	568,493
Sep 5, 2024	43.80	43.98	42.94	43.49	42.58	-	635,547
Sep 4, 2024	43.72	43.98	43.24	43.49	42.58	-1.09%	455,295
Sep 3, 2024	43.80	44.71	43.76	43.97	43.05	-0.66%	728,848
Aug 30, 2024	44.17	44.40	43.76	44.26	43.34	0.96%	635,194
Aug 29, 2024	43.99	44.08	43.44	43.84	42.93	0.60%	432,484
Aug 28, 2024	43.36	43.79	43.27	43.58	42.67	-0.18%	442,875
Aug 27, 2024	43.38	43.82	43.12	43.66	42.75	0.28%	374,837
Aug 26, 2024	44.38	44.74	43.53	43.54	42.63	-1.07%	375,428
Aug 23, 2024	43.00	44.07	42.89	44.01	43.09	3.14%	384,323
Aug 22, 2024	43.07	43.18	42.56	42.67	41.78	-0.70%	467,961
Aug 21, 2024	42.78	43.04	42.33	42.97	42.07	1.58%	480,769
Aug 20, 2024	43.31	43.31	42.23	42.30	41.42	-2.76%	442,647
Aug 19, 2024	43.18	43.55	42.76	43.50	42.59	1.14%	759,784
Aug 16, 2024	42.69	43.03	42.41	43.01	42.11	0.61%	498,027
Aug 15, 2024	43.09	43.45	42.73	42.75	41.86	1.54%	573,785
Aug 14, 2024	42.30	42.50	41.80	42.10	41.22	0.17%	412,520
Aug 13, 2024	41.41	42.03	41.15	42.03	41.15	2.19%	469,852
Aug 12, 2024	41.72	41.85	41.00	41.13	40.27	-0.77%	601,893
Aug 9, 2024	40.90	41.73	40.66	41.45	40.59	1.37%	609,125
Aug 8, 2024	41.56	41.56	40.20	40.89	40.04	-0.90%	1,084,366
Aug 7, 2024	42.11	42.11	40.74	41.26	40.40	-0.41%	479,822
Aug 6, 2024	40.68	42.06	40.41	41.43	40.57	2.17%	549,769
Aug 5, 2024	40.37	41.22	39.91	40.55	39.70	-4.59%	602,475