Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	45.32	45.60	42.51	42.84	42.84	-10.88%	1,030,202
Apr 2, 2025	45.84	48.11	45.77	48.07	48.07	3.58%	641,127
Apr 1, 2025	45.94	46.46	45.05	46.41	46.41	0.26%	628,222
Mar 31, 2025	45.51	46.55	44.92	46.29	46.29	-0.32%	768,848
Mar 28, 2025	47.00	47.50	45.77	46.44	46.44	-1.69%	632,506
Mar 27, 2025	47.59	47.69	46.69	47.24	47.24	-1.38%	611,584
Mar 26, 2025	48.52	49.32	47.81	47.90	47.90	-1.11%	639,383
Mar 25, 2025	48.86	49.47	47.98	48.44	48.44	-0.66%	857,472
Mar 24, 2025	48.22	48.97	47.91	48.76	48.76	3.35%	792,072
Mar 21, 2025	46.99	47.22	45.63	47.18	47.18	-0.88%	1,047,608
Mar 20, 2025	47.51	48.54	47.39	47.60	47.60	-0.85%	576,529
Mar 19, 2025	46.85	48.46	46.85	48.01	48.01	2.96%	595,732
Mar 18, 2025	47.78	47.90	46.56	46.63	46.63	-2.85%	663,780
Mar 17, 2025	47.44	48.60	47.15	48.00	48.00	0.04%	742,942
Mar 14, 2025	47.24	48.11	47.05	47.98	47.43	2.92%	812,770
Mar 13, 2025	48.63	48.77	46.54	46.62	46.08	-4.35%	754,386
Mar 12, 2025	48.87	49.29	47.43	48.74	48.18	1.10%	914,618
Mar 11, 2025	50.91	50.95	47.99	48.21	47.65	-5.53%	1,301,660
Mar 10, 2025	52.92	53.00	50.84	51.03	50.44	-4.83%	1,104,971
Mar 7, 2025	54.00	54.21	52.82	53.62	53.00	0.24%	731,494
Mar 6, 2025	54.07	54.72	53.38	53.49	52.87	-2.39%	577,301
Mar 5, 2025	54.05	54.98	53.72	54.80	54.17	1.80%	491,026
Mar 4, 2025	54.44	54.93	53.01	53.83	53.21	-2.92%	726,354
Mar 3, 2025	56.24	56.75	55.01	55.45	54.81	-0.66%	548,579
Feb 28, 2025	55.34	55.88	54.90	55.82	55.18	0.83%	759,847
Feb 27, 2025	56.36	56.60	55.24	55.36	54.72	-1.63%	636,552
Feb 26, 2025	56.06	57.50	56.06	56.28	55.63	0.79%	846,076
Feb 25, 2025	56.40	56.40	55.12	55.84	55.20	-0.11%	587,459
Feb 24, 2025	55.69	56.35	55.38	55.90	55.26	1.38%	745,765
Feb 21, 2025	57.23	57.45	55.05	55.14	54.50	-3.47%	627,020
Feb 20, 2025	57.94	58.03	56.45	57.12	56.46	-1.28%	750,970
Feb 19, 2025	56.40	58.95	55.26	57.86	57.19	0.71%	1,097,622
Feb 18, 2025	56.42	57.59	56.30	57.45	56.79	1.83%	849,744
Feb 14, 2025	56.62	56.75	56.06	56.42	55.77	0.57%	479,043
Feb 13, 2025	55.78	56.16	55.11	56.10	55.45	1.14%	451,545
Feb 12, 2025	54.52	55.64	54.52	55.47	54.83	0.31%	659,806
Feb 11, 2025	54.69	55.45	54.18	55.30	54.66	0.25%	405,805
Feb 10, 2025	56.58	56.58	54.91	55.16	54.52	-2.09%	496,064
Feb 7, 2025	57.62	57.62	55.98	56.34	55.69	-2.09%	580,630
Feb 6, 2025	55.67	57.57	55.55	57.54	56.88	3.94%	689,949
Feb 5, 2025	55.30	55.85	55.01	55.36	54.72	0.49%	435,865
Feb 4, 2025	54.91	55.30	54.00	55.09	54.46	0.69%	466,038
Feb 3, 2025	53.08	54.97	52.78	54.71	54.08	0.64%	519,625
Jan 31, 2025	55.20	55.29	54.12	54.36	53.73	-1.52%	516,236
Jan 30, 2025	54.84	55.86	54.73	55.20	54.56	1.40%	405,948
Jan 29, 2025	54.73	55.03	54.18	54.44	53.81	-0.38%	313,426
Jan 28, 2025	54.24	55.11	53.97	54.65	54.02	0.64%	616,085
Jan 27, 2025	54.43	54.88	53.71	54.30	53.67	2.13%	691,148
Jan 24, 2025	53.37	53.68	52.87	53.17	52.56	-0.77%	404,772
Jan 23, 2025	52.97	53.69	52.47	53.58	52.96	0.79%	438,533