Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	62.24	65.03	61.56	64.88	64.88	3.49%	809,554
May 19, 2026	62.88	63.63	61.79	62.69	62.69	0.22%	1,082,051
May 18, 2026	62.75	63.84	62.36	62.55	62.55	0.03%	756,651
May 15, 2026	63.48	63.48	62.48	62.53	62.53	-1.65%	708,898
May 14, 2026	64.23	64.64	63.33	63.58	63.58	0.66%	852,987
May 13, 2026	63.01	63.93	62.51	63.16	63.16	0.13%	908,924
May 12, 2026	63.88	64.18	62.97	63.08	63.08	-0.83%	697,494
May 11, 2026	65.16	65.57	63.46	63.61	63.61	-3.30%	863,633
May 8, 2026	66.26	66.82	64.96	65.78	65.78	-0.20%	591,308
May 7, 2026	65.71	66.61	65.12	65.91	65.91	1.43%	1,199,921
May 6, 2026	64.82	65.57	63.94	64.98	64.98	3.14%	1,058,323
May 5, 2026	62.41	63.57	62.21	63.00	63.00	1.35%	791,359
May 4, 2026	63.84	64.57	61.24	62.16	62.16	-3.48%	1,294,490
May 1, 2026	64.67	65.17	63.76	64.40	64.40	-0.40%	789,938
Apr 30, 2026	63.39	65.09	63.39	64.66	64.66	2.39%	1,272,105
Apr 29, 2026	64.11	64.35	62.58	63.15	63.15	-2.26%	1,530,388
Apr 28, 2026	65.68	66.40	63.66	64.61	64.61	-1.12%	844,947
Apr 27, 2026	67.21	68.11	65.18	65.34	65.34	-2.94%	898,248
Apr 24, 2026	65.60	67.40	65.11	67.32	67.32	3.35%	1,131,979
Apr 23, 2026	65.28	65.91	64.17	65.14	65.14	-0.97%	1,603,891
Apr 22, 2026	76.35	76.35	64.84	65.78	65.78	-13.62%	2,717,207
Apr 21, 2026	77.21	78.04	75.65	76.15	76.15	-1.55%	720,900
Apr 20, 2026	77.67	78.46	77.14	77.35	77.35	-1.25%	930,886
Apr 17, 2026	77.78	79.30	77.59	78.33	78.33	2.82%	961,375
Apr 16, 2026	78.00	79.49	75.70	76.18	76.18	-2.89%	1,070,256
Apr 15, 2026	78.62	79.02	77.89	78.45	78.45	-0.37%	575,842
Apr 14, 2026	77.46	79.16	76.87	78.74	78.74	2.02%	681,732
Apr 13, 2026	75.01	77.18	74.17	77.18	77.18	1.79%	648,986
Apr 10, 2026	76.14	76.43	75.28	75.82	75.82	-0.05%	513,317
Apr 9, 2026	73.63	76.12	73.27	75.86	75.86	2.72%	716,439
Apr 8, 2026	73.92	76.24	73.63	73.85	73.85	4.13%	953,452
Apr 7, 2026	71.27	71.63	70.43	70.92	70.92	-0.88%	720,581
Apr 6, 2026	70.90	71.65	69.95	71.55	71.55	0.42%	545,907
Apr 2, 2026	70.02	71.89	68.68	71.25	71.25	-0.27%	718,784
Apr 1, 2026	69.57	71.53	69.10	71.44	71.44	3.25%	684,429
Mar 31, 2026	69.17	69.99	67.44	69.19	69.19	2.87%	632,074
Mar 30, 2026	68.14	68.73	67.07	67.26	67.26	-0.64%	656,429
Mar 27, 2026	70.00	70.19	67.37	67.69	67.69	-4.24%	594,212
Mar 26, 2026	71.32	72.10	70.39	70.69	70.69	-1.66%	367,467
Mar 25, 2026	72.05	73.06	70.73	71.88	71.88	1.65%	511,463
Mar 24, 2026	70.15	71.37	69.59	70.71	70.71	-0.34%	457,359
Mar 23, 2026	70.43	72.82	69.26	70.95	70.95	3.47%	675,334
Mar 20, 2026	69.47	69.56	67.65	68.57	68.57	-2.53%	1,224,686
Mar 19, 2026	69.46	70.79	69.27	70.35	69.75	0.30%	573,387
Mar 18, 2026	69.40	71.06	69.40	70.14	69.54	-0.45%	587,439
Mar 17, 2026	69.83	70.99	69.47	70.46	69.86	2.65%	566,180
Mar 16, 2026	69.27	70.04	68.02	68.64	68.05	0.16%	685,332
Mar 13, 2026	70.90	71.49	68.28	68.53	67.95	-1.86%	542,468
Mar 12, 2026	72.08	72.08	68.87	69.83	69.23	-2.34%	619,824
Mar 11, 2026	71.34	72.61	70.72	71.50	70.89	0.53%	595,573