Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	64.82	65.57	63.94	64.98	64.98	3.14%	1,013,204
May 5, 2026	62.41	63.57	62.21	63.00	63.00	1.35%	791,268
May 4, 2026	63.84	64.57	61.24	62.16	62.16	-3.48%	1,278,587
May 1, 2026	64.67	65.17	63.76	64.40	64.40	-0.40%	779,781
Apr 30, 2026	63.39	65.09	63.39	64.66	64.66	2.39%	1,257,612
Apr 29, 2026	64.11	64.35	62.58	63.15	63.15	-2.26%	1,513,831
Apr 28, 2026	65.68	66.40	63.66	64.61	64.61	-1.12%	844,889
Apr 27, 2026	67.21	68.11	65.18	65.34	65.34	-2.94%	879,459
Apr 24, 2026	65.60	67.40	65.11	67.32	67.32	3.35%	1,039,504
Apr 23, 2026	65.28	65.91	64.17	65.14	65.14	-0.97%	1,603,735
Apr 22, 2026	76.35	76.35	64.84	65.78	65.78	-13.62%	2,669,620
Apr 21, 2026	77.21	78.04	75.65	76.15	76.15	-1.55%	720,870
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%	960,234
Apr 16, 2026	78.00	79.49	75.70	76.18	76.18	-2.89%	1,069,901
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%	642,294
Apr 13, 2026	75.01	77.18	74.17	77.18	77.18	1.79%	648,956
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%	895,998
Apr 7, 2026	71.27	71.63	70.43	70.92	70.92	-0.88%	720,491
Apr 6, 2026	70.90	71.65	69.95	71.55	71.55	0.42%	545,276
Apr 2, 2026	70.02	71.89	68.68	71.25	71.25	-0.27%	718,042
Apr 1, 2026	69.57	71.53	69.10	71.44	71.44	3.25%	684,216
Mar 31, 2026	69.17	69.99	67.44	69.19	69.19	2.87%	632,049
Mar 30, 2026	68.14	68.73	67.07	67.26	67.26	-0.64%	614,267
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%	359,042
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%	457,353
Mar 23, 2026	70.43	72.82	69.26	70.95	70.95	3.47%	675,290
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
Mar 10, 2026	71.30	72.50	69.86	71.12	70.51	-0.49%	615,272
Mar 9, 2026	71.40	72.22	68.72	71.47	70.86	-2.30%	1,131,673
Mar 6, 2026	73.70	73.78	71.18	73.15	72.53	-3.10%	491,217
Mar 5, 2026	74.58	75.68	73.74	75.49	74.85	0.72%	662,624
Mar 4, 2026	75.72	75.89	73.94	74.95	74.31	0.51%	715,928
Mar 3, 2026	71.41	75.13	71.20	74.57	73.93	2.01%	551,267
Mar 2, 2026	71.84	73.63	71.22	73.10	72.48	-0.81%	767,762
Feb 27, 2026	75.64	75.80	73.20	73.70	73.07	-4.52%	704,730
Feb 26, 2026	76.73	78.15	76.25	77.19	76.53	2.16%	562,143
Feb 25, 2026	75.59	75.63	73.94	75.56	74.92	0.76%	442,395