Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	77.26	77.71	76.52	77.32	-	1.83%	99,334
Jun 17, 2026	75.12	77.35	75.10	75.93	75.93	1.05%	736,147
Jun 16, 2026	74.50	75.90	74.01	75.14	75.14	1.09%	607,510
Jun 15, 2026	75.52	76.07	73.93	74.33	74.33	0.27%	783,142
Jun 12, 2026	72.23	74.90	72.23	74.13	74.13	1.55%	784,246
Jun 11, 2026	71.26	73.60	71.26	73.60	73.00	3.36%	754,183
Jun 10, 2026	72.04	73.18	70.70	71.21	70.63	-1.33%	993,195
Jun 9, 2026	72.00	73.22	70.91	72.17	71.58	1.36%	971,199
Jun 8, 2026	71.19	72.40	70.61	71.20	70.62	-0.70%	1,344,422
Jun 5, 2026	70.98	72.11	70.42	71.70	71.12	1.53%	964,608
Jun 4, 2026	70.57	70.96	69.85	70.62	70.04	1.07%	1,025,399
Jun 3, 2026	70.82	70.83	69.32	69.87	69.30	-2.38%	827,352
Jun 2, 2026	69.00	72.09	68.46	71.57	70.99	4.06%	1,887,541
Jun 1, 2026	69.05	69.79	68.30	68.78	68.22	1.15%	1,049,727
May 29, 2026	68.56	68.64	67.87	68.00	67.45	-0.44%	725,338
May 28, 2026	67.94	69.07	67.30	68.30	67.74	-0.65%	733,560
May 27, 2026	67.81	68.92	67.42	68.75	68.19	3.06%	728,523
May 26, 2026	65.71	66.82	65.35	66.71	66.17	2.44%	649,212
May 22, 2026	65.42	65.72	64.57	65.12	64.59	-0.23%	486,520
May 21, 2026	63.39	65.51	62.53	65.27	64.74	0.60%	681,159
May 20, 2026	62.24	65.03	61.56	64.88	64.35	3.49%	830,931
May 19, 2026	62.88	63.63	61.79	62.69	62.18	0.22%	1,082,412
May 18, 2026	62.75	63.84	62.36	62.55	62.04	0.03%	792,788
May 15, 2026	63.48	63.48	62.48	62.53	62.02	-1.65%	708,898
May 14, 2026	64.23	64.64	63.33	63.58	63.06	0.66%	852,987
May 13, 2026	63.01	63.93	62.51	63.16	62.65	0.13%	908,924
May 12, 2026	63.88	64.18	62.97	63.08	62.57	-0.83%	697,494
May 11, 2026	65.16	65.57	63.46	63.61	63.09	-3.30%	863,633
May 8, 2026	66.26	66.82	64.96	65.78	65.24	-0.20%	591,308
May 7, 2026	65.71	66.61	65.12	65.91	65.37	1.43%	1,199,921
May 6, 2026	64.82	65.57	63.94	64.98	64.45	3.14%	1,058,323
May 5, 2026	62.41	63.57	62.21	63.00	62.49	1.35%	791,359
May 4, 2026	63.84	64.57	61.24	62.16	61.65	-3.48%	1,294,490
May 1, 2026	64.67	65.17	63.76	64.40	63.88	-0.40%	789,938
Apr 30, 2026	63.39	65.09	63.39	64.66	64.13	2.39%	1,272,105
Apr 29, 2026	64.11	64.35	62.58	63.15	62.64	-2.26%	1,530,388
Apr 28, 2026	65.68	66.40	63.66	64.61	64.08	-1.12%	844,947
Apr 27, 2026	67.21	68.11	65.18	65.34	64.81	-2.94%	898,248
Apr 24, 2026	65.60	67.40	65.11	67.32	66.77	3.35%	1,131,979
Apr 23, 2026	65.28	65.91	64.17	65.14	64.61	-0.97%	1,603,891
Apr 22, 2026	76.35	76.35	64.84	65.78	65.24	-13.62%	2,717,207
Apr 21, 2026	77.21	78.04	75.65	76.15	75.53	-1.55%	720,900
Apr 20, 2026	77.67	78.46	77.14	77.35	76.72	-1.25%	930,886
Apr 17, 2026	77.78	79.30	77.59	78.33	77.69	2.82%	961,375
Apr 16, 2026	78.00	79.49	75.70	76.18	75.56	-2.89%	1,070,256
Apr 15, 2026	78.62	79.02	77.89	78.45	77.81	-0.37%	575,842
Apr 14, 2026	77.46	79.16	76.87	78.74	78.10	2.02%	681,732
Apr 13, 2026	75.01	77.18	74.17	77.18	76.55	1.79%	648,986
Apr 10, 2026	76.14	76.43	75.28	75.82	75.20	-0.05%	513,317
Apr 9, 2026	73.63	76.12	73.27	75.86	75.24	2.72%	716,439