Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	77.62	78.19	74.25	75.13	75.13	-3.21%	920,629
Nov 4, 2026	77.37	77.98	75.16	77.62	77.62	2.94%	1,322,415
Nov 3, 2026	75.40	76.58	74.70	75.40	75.40	-0.16%	1,190,343
Nov 2, 2026	72.24	76.44	72.24	75.52	75.52	5.37%	1,539,810
Oct 30, 2026	71.66	72.02	70.74	71.67	71.67	0.25%	1,150,300
Oct 29, 2026	69.09	71.71	69.09	71.49	71.49	4.55%	1,100,987
Oct 28, 2026	67.12	68.53	66.12	68.38	68.38	1.71%	1,248,909
Oct 27, 2026	65.09	67.24	63.22	67.23	67.23	2.45%	1,290,282
Oct 26, 2026	65.45	66.86	65.29	65.62	65.62	1.06%	1,090,748
Oct 23, 2026	66.23	66.29	64.63	64.93	64.93	-3.55%	738,843
Oct 22, 2026	66.86	67.78	66.55	67.32	67.32	0.21%	757,017
Oct 21, 2026	67.37	67.77	66.23	67.18	67.18	0.09%	708,414
Oct 20, 2026	65.56	67.19	64.93	67.12	67.12	2.90%	841,686
Oct 19, 2026	64.66	65.40	64.37	65.23	65.23	0.99%	656,002
Oct 16, 2026	65.21	67.14	64.58	64.59	64.59	-1.07%	599,393
Oct 15, 2026	63.47	65.46	63.47	65.29	65.29	4.25%	643,078
Oct 14, 2026	62.34	63.06	62.18	62.63	62.63	-0.57%	648,054
Oct 13, 2026	62.41	63.02	61.69	62.99	62.99	1.53%	434,984
Oct 12, 2026	62.10	62.98	61.91	62.04	62.04	-0.93%	636,456
Oct 9, 2026	62.55	62.87	62.17	62.62	62.62	0.02%	556,532
Oct 8, 2026	61.98	63.41	61.98	62.61	62.61	-0.46%	663,692
Oct 7, 2026	62.14	63.06	61.93	62.90	62.90	0.13%	749,931
Oct 6, 2026	62.40	63.29	62.07	62.82	62.82	1.78%	641,035
Oct 5, 2026	63.01	63.21	61.65	61.72	61.72	-1.91%	800,915
Oct 2, 2026	63.67	63.90	62.55	62.92	62.92	-0.06%	547,230
Oct 1, 2026	61.71	63.04	60.98	62.96	62.96	1.76%	789,769
Sep 30, 2026	64.08	64.08	61.82	61.87	61.87	-3.30%	744,204
Sep 29, 2026	64.40	64.98	63.51	63.98	63.98	0.17%	582,629
Sep 28, 2026	63.16	64.38	62.83	63.87	63.87	0.33%	685,158
Sep 25, 2026	63.08	64.09	62.50	63.66	63.66	1.32%	506,149
Sep 24, 2026	62.47	63.83	61.88	62.83	62.83	-0.41%	777,406
Sep 23, 2026	63.23	63.51	62.13	63.09	63.09	0.35%	599,593
Sep 22, 2026	65.40	65.40	62.19	62.87	62.87	-0.27%	973,157
Sep 21, 2026	63.84	63.88	62.88	63.04	63.04	-0.17%	564,353
Sep 18, 2026	63.72	63.78	62.78	63.15	63.15	-0.93%	1,440,940
Sep 17, 2026	65.53	65.53	63.73	63.74	63.74	-1.06%	517,049
Sep 16, 2026	65.21	65.93	63.51	64.42	64.42	-0.59%	796,341
Sep 15, 2026	66.95	66.95	64.90	65.40	64.80	-1.19%	743,820
Sep 14, 2026	66.18	66.46	65.01	66.19	65.58	-0.82%	928,603
Sep 11, 2026	66.58	67.01	65.95	66.74	66.13	2.11%	718,218
Sep 10, 2026	64.60	65.84	64.40	65.36	64.76	1.02%	905,337
Sep 9, 2026	64.67	64.95	64.07	64.70	64.11	-0.17%	670,537
Sep 8, 2026	65.89	66.13	64.77	64.81	64.22	-2.29%	576,338
Sep 4, 2026	65.70	66.95	65.70	66.33	65.72	-0.11%	491,612
Sep 3, 2026	67.39	67.39	65.84	66.40	65.79	-1.22%	711,022
Sep 2, 2026	67.18	68.62	66.84	67.22	66.60	1.60%	509,235
Sep 1, 2026	68.21	68.21	65.81	66.16	65.55	-3.78%	678,864
Aug 31, 2026	70.59	70.59	68.57	68.76	68.13	-3.44%	696,187
Aug 28, 2026	72.32	72.66	71.20	71.21	70.56	-0.67%	353,460
Aug 27, 2026	73.17	73.68	71.63	71.69	71.03	-2.56%	367,163