Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	54.45	55.08	54.16	54.96	54.96	1.48%	530,222
Nov 21, 2024	53.11	54.28	53.04	54.16	54.16	2.29%	395,852
Nov 20, 2024	52.48	52.97	52.32	52.95	52.95	0.67%	503,300
Nov 19, 2024	52.72	52.95	52.31	52.60	52.60	-1.70%	350,212
Nov 18, 2024	53.80	54.14	53.50	53.51	53.51	-0.50%	394,027
Nov 15, 2024	54.00	54.19	53.41	53.78	53.78	-0.28%	460,403
Nov 14, 2024	54.11	54.79	53.72	53.93	53.93	0.39%	438,117
Nov 13, 2024	53.61	54.59	53.56	53.72	53.72	0.56%	565,854
Nov 12, 2024	53.48	53.57	52.79	53.42	53.42	-0.65%	661,284
Nov 11, 2024	53.75	54.04	53.50	53.77	53.77	0.34%	495,085
Nov 8, 2024	53.28	53.77	53.09	53.59	53.59	0.56%	391,692
Nov 7, 2024	52.33	53.52	52.17	53.29	53.29	1.82%	604,517
Nov 6, 2024	52.33	53.26	51.50	52.34	52.34	4.89%	980,353
Nov 5, 2024	48.83	49.90	48.71	49.90	49.90	1.61%	386,995
Nov 4, 2024	48.46	49.29	48.46	49.11	49.11	1.13%	460,153
Nov 1, 2024	48.32	48.81	48.13	48.56	48.56	1.57%	500,855
Oct 31, 2024	49.20	49.79	47.80	47.81	47.81	-2.83%	654,204
Oct 30, 2024	48.75	49.52	48.47	49.20	49.20	0.90%	538,621
Oct 29, 2024	48.15	48.97	48.09	48.76	48.76	0.52%	474,442
Oct 28, 2024	48.06	48.55	47.75	48.51	48.51	2.10%	405,813
Oct 25, 2024	47.96	47.97	47.39	47.51	47.51	-0.23%	536,253
Oct 24, 2024	47.29	47.73	46.66	47.62	47.62	0.74%	636,543
Oct 23, 2024	47.25	49.08	46.71	47.27	47.27	4.03%	1,379,629
Oct 22, 2024	45.40	45.73	45.25	45.44	45.44	-0.07%	723,964
Oct 21, 2024	46.78	46.84	45.45	45.47	45.47	-3.09%	560,854
Oct 18, 2024	47.43	47.43	46.60	46.92	46.92	-0.87%	494,927
Oct 17, 2024	46.93	47.39	46.56	47.33	47.33	0.90%	507,418
Oct 16, 2024	46.62	47.20	46.51	46.91	46.91	1.49%	449,227
Oct 15, 2024	45.73	46.74	45.73	46.22	46.22	1.27%	604,174
Oct 14, 2024	45.80	45.80	45.21	45.64	45.64	-0.61%	554,595
Oct 11, 2024	45.27	45.94	45.27	45.92	45.92	1.46%	476,633
Oct 10, 2024	45.51	45.69	45.09	45.26	45.26	-0.55%	580,555
Oct 9, 2024	45.50	46.04	45.49	45.51	45.51	-0.24%	495,041
Oct 8, 2024	45.78	46.04	45.04	45.62	45.62	-0.74%	372,656
Oct 7, 2024	46.96	46.96	45.57	45.96	45.96	-2.28%	524,578
Oct 4, 2024	46.52	47.04	46.38	47.03	47.03	2.96%	535,386
Oct 3, 2024	45.87	46.15	45.17	45.68	45.68	-1.34%	481,544
Oct 2, 2024	45.41	46.31	45.26	46.30	46.30	1.14%	615,969
Oct 1, 2024	45.99	46.35	44.99	45.78	45.78	-0.65%	870,847
Sep 30, 2024	46.34	46.44	45.71	46.08	46.08	-1.09%	948,898
Sep 27, 2024	46.47	47.01	46.24	46.59	46.59	1.41%	851,991
Sep 26, 2024	44.64	46.04	44.23	45.94	45.94	0.94%	790,267
Sep 25, 2024	46.00	46.10	45.31	45.51	45.51	-0.87%	753,654
Sep 24, 2024	45.47	45.94	45.22	45.91	45.91	1.98%	768,317
Sep 23, 2024	44.34	45.30	44.10	45.02	45.02	1.17%	998,723
Sep 20, 2024	44.04	44.53	43.64	44.50	44.50	0.70%	1,597,642
Sep 19, 2024	43.74	44.53	43.48	44.19	44.19	3.56%	1,043,147
Sep 18, 2024	42.14	43.26	42.14	42.67	42.67	0.09%	904,500
Sep 17, 2024	42.49	43.14	42.27	42.63	42.63	1.45%	939,906
Sep 16, 2024	42.70	43.03	41.97	42.02	42.02	-0.97%	609,509
Sep 13, 2024	42.13	42.91	42.12	42.43	42.43	0.33%	573,783
Sep 12, 2024	42.08	42.38	41.75	42.29	41.80	1.34%	674,374
Sep 11, 2024	41.18	41.90	40.61	41.73	41.24	0.99%	764,236
Sep 10, 2024	42.35	42.41	40.98	41.32	40.84	-2.48%	822,334
Sep 9, 2024	42.78	42.91	42.29	42.37	41.88	-0.77%	565,637
Sep 6, 2024	43.67	44.02	42.50	42.70	42.20	-1.82%	568,493
Sep 5, 2024	43.80	43.98	42.94	43.49	42.98	-	635,547
Sep 4, 2024	43.72	43.98	43.24	43.49	42.98	-1.09%	455,295
Sep 3, 2024	43.80	44.71	43.76	43.97	43.46	-0.66%	728,848
Aug 30, 2024	44.17	44.40	43.76	44.26	43.75	0.96%	635,194
Aug 29, 2024	43.99	44.08	43.44	43.84	43.33	0.60%	432,484
Aug 28, 2024	43.36	43.79	43.27	43.58	43.07	-0.18%	442,875
Aug 27, 2024	43.38	43.82	43.12	43.66	43.15	0.28%	374,837
Aug 26, 2024	44.38	44.74	43.53	43.54	43.03	-1.07%	375,428
Aug 23, 2024	43.00	44.07	42.89	44.01	43.50	3.14%	384,323
Aug 22, 2024	43.07	43.18	42.56	42.67	42.17	-0.70%	467,961
Aug 21, 2024	42.78	43.04	42.33	42.97	42.47	1.58%	480,769
Aug 20, 2024	43.31	43.31	42.23	42.30	41.81	-2.76%	442,647
Aug 19, 2024	43.18	43.55	42.76	43.50	42.99	1.14%	759,784
Aug 16, 2024	42.69	43.03	42.41	43.01	42.51	0.61%	498,027
Aug 15, 2024	43.09	43.45	42.73	42.75	42.25	1.54%	573,785
Aug 14, 2024	42.30	42.50	41.80	42.10	41.61	0.17%	412,520
Aug 13, 2024	41.41	42.03	41.15	42.03	41.54	2.19%	469,852
Aug 12, 2024	41.72	41.85	41.00	41.13	40.65	-0.77%	601,893
Aug 9, 2024	40.90	41.73	40.66	41.45	40.97	1.37%	609,125
Aug 8, 2024	41.56	41.56	40.20	40.89	40.41	-0.90%	1,084,366
Aug 7, 2024	42.11	42.11	40.74	41.26	40.78	-0.41%	479,822
Aug 6, 2024	40.68	42.06	40.41	41.43	40.95	2.17%	549,769
Aug 5, 2024	40.37	41.22	39.91	40.55	40.08	-4.59%	602,475
Aug 2, 2024	42.41	42.85	41.68	42.50	42.01	-3.50%	680,719
Aug 1, 2024	45.90	46.24	43.25	44.04	43.53	-4.45%	755,687
Jul 31, 2024	46.96	47.03	46.00	46.09	45.55	-1.58%	577,176
Jul 30, 2024	46.55	47.13	46.18	46.83	46.29	1.28%	477,048
Jul 29, 2024	45.86	46.45	45.33	46.24	45.70	0.83%	524,195
Jul 26, 2024	45.92	46.08	45.07	45.86	45.33	1.33%	767,736
Jul 25, 2024	44.46	46.14	44.46	45.26	44.73	1.64%	1,106,217
Jul 24, 2024	48.17	48.17	44.21	44.53	44.01	-9.82%	1,217,078
Jul 23, 2024	48.50	49.45	48.47	49.38	48.81	1.11%	655,425
Jul 22, 2024	48.48	49.11	47.98	48.84	48.27	0.70%	642,848
Jul 19, 2024	48.24	48.64	47.75	48.50	47.94	0.92%	479,862
Jul 18, 2024	48.88	49.85	47.78	48.06	47.50	-2.22%	645,909
Jul 17, 2024	49.13	49.83	48.99	49.15	48.58	-1.44%	743,592
Jul 16, 2024	47.65	49.91	47.57	49.87	49.29	5.57%	816,512
Jul 15, 2024	47.44	47.79	47.18	47.24	46.69	0.23%	543,886
Jul 12, 2024	47.09	47.74	46.98	47.13	46.58	0.94%	570,631
Jul 11, 2024	45.43	46.83	45.12	46.69	46.15	3.69%	566,901
Jul 10, 2024	43.63	45.04	43.60	45.03	44.51	3.97%	530,195
Jul 9, 2024	43.08	43.63	42.90	43.31	42.81	-0.02%	613,168
Jul 8, 2024	43.40	43.86	43.31	43.32	42.82	0.51%	501,749
Jul 5, 2024	43.20	43.36	42.69	43.10	42.60	-0.69%	1,058,188