Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	48.77	49.09	48.47	48.47	-	-0.88%	228,778
Jun 4, 2025	49.34	49.82	48.84	48.90	48.90	-0.79%	457,864
Jun 3, 2025	48.64	49.56	48.61	49.29	49.29	1.25%	717,138
Jun 2, 2025	48.57	48.92	47.85	48.68	48.68	0.23%	744,138
May 30, 2025	48.48	48.88	48.16	48.57	48.57	-0.27%	709,435
May 29, 2025	48.90	48.99	48.07	48.70	48.70	0.50%	487,783
May 28, 2025	49.04	49.09	48.34	48.46	48.46	-1.10%	495,946
May 27, 2025	48.64	49.01	48.22	49.00	49.00	2.57%	624,251
May 23, 2025	46.75	47.85	46.75	47.77	47.77	-0.25%	556,128
May 22, 2025	48.03	48.23	47.70	47.89	47.89	-0.54%	799,653
May 21, 2025	48.97	49.15	48.03	48.15	48.15	-3.04%	741,259
May 20, 2025	50.40	50.70	49.40	49.66	49.66	-2.28%	756,138
May 19, 2025	50.23	51.01	50.14	50.82	50.82	-0.57%	670,470
May 16, 2025	50.79	51.18	50.28	51.11	51.11	0.79%	577,804
May 15, 2025	50.76	51.26	50.29	50.71	50.71	-0.72%	673,214
May 14, 2025	50.38	51.67	50.38	51.08	51.08	0.08%	613,201
May 13, 2025	50.80	51.33	50.49	51.04	51.04	1.37%	560,200
May 12, 2025	49.89	51.34	49.53	50.35	50.35	5.49%	655,644
May 9, 2025	47.96	47.96	47.25	47.73	47.73	-0.58%	500,494
May 8, 2025	47.39	48.58	47.33	48.01	48.01	2.54%	483,666
May 7, 2025	46.96	47.33	46.58	46.82	46.82	0.64%	554,849
May 6, 2025	46.50	47.05	46.23	46.52	46.52	-0.83%	561,487
May 5, 2025	46.75	47.69	46.59	46.91	46.91	-0.72%	527,318
May 2, 2025	45.79	47.46	45.48	47.25	47.25	5.14%	729,231
May 1, 2025	44.23	45.39	43.81	44.94	44.94	2.30%	859,338
Apr 30, 2025	43.16	44.05	42.59	43.93	43.93	-0.61%	706,329
Apr 29, 2025	43.75	44.46	43.41	44.20	44.20	0.45%	652,736
Apr 28, 2025	44.29	44.79	43.45	44.00	44.00	-0.05%	909,950
Apr 25, 2025	43.56	44.50	43.35	44.02	44.02	0.64%	796,136
Apr 24, 2025	42.64	44.02	42.40	43.74	43.74	1.60%	681,510
Apr 23, 2025	44.11	46.20	43.00	43.05	43.05	0.96%	1,316,541
Apr 22, 2025	41.28	42.66	41.27	42.64	42.64	4.46%	1,280,860
Apr 21, 2025	41.00	41.22	40.29	40.82	40.82	-1.45%	1,118,903
Apr 17, 2025	41.22	42.11	41.21	41.42	41.42	1.00%	684,902
Apr 16, 2025	41.40	41.98	40.38	41.01	41.01	-1.89%	881,124
Apr 15, 2025	41.68	42.41	41.43	41.80	41.80	0.87%	729,424
Apr 14, 2025	42.21	42.32	40.30	41.44	41.44	-0.36%	642,457
Apr 11, 2025	41.26	42.05	40.28	41.59	41.59	0.95%	835,614
Apr 10, 2025	42.27	42.42	40.12	41.20	41.20	-6.13%	845,811
Apr 9, 2025	38.40	44.24	37.85	43.89	43.89	13.18%	1,306,995
Apr 8, 2025	41.57	42.17	38.32	38.78	38.78	-2.34%	977,677
Apr 7, 2025	38.88	42.29	37.77	39.71	39.71	-2.93%	1,127,711
Apr 4, 2025	41.44	42.21	39.80	40.91	40.91	-4.51%	1,437,572
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