Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	70.20	70.43	68.94	70.22	70.22	0.92%	644,509
Jan 28, 2026	69.28	70.37	68.76	69.58	69.58	0.61%	517,380
Jan 27, 2026	70.22	70.65	69.02	69.16	69.16	-1.33%	503,950
Jan 26, 2026	70.00	70.29	69.34	70.09	70.09	0.37%	694,987
Jan 23, 2026	71.65	71.99	69.75	69.83	69.83	-2.93%	573,176
Jan 22, 2026	72.45	73.13	71.24	71.94	71.94	0.18%	596,276
Jan 21, 2026	70.64	72.29	69.96	71.81	71.81	2.76%	527,804
Jan 20, 2026	71.08	71.70	69.48	69.88	69.88	-3.49%	590,886
Jan 16, 2026	72.96	73.15	71.13	72.41	72.41	-1.46%	546,890
Jan 15, 2026	73.46	73.81	71.36	73.48	73.48	0.03%	805,099
Jan 14, 2026	74.77	74.98	73.17	73.46	73.46	-1.87%	543,180
Jan 13, 2026	74.43	74.99	74.02	74.86	74.86	0.50%	538,361
Jan 12, 2026	73.00	74.64	72.98	74.49	74.49	-0.63%	450,813
Jan 9, 2026	75.39	76.21	74.39	74.96	74.96	-	635,794
Jan 8, 2026	72.98	75.25	72.60	74.96	74.96	2.10%	508,865
Jan 7, 2026	74.56	74.98	73.13	73.42	73.42	-2.43%	519,280
Jan 6, 2026	73.58	75.27	72.47	75.25	75.25	2.77%	501,997
Jan 5, 2026	71.94	74.43	71.39	73.22	73.22	1.65%	639,855
Jan 2, 2026	71.09	72.53	70.31	72.03	72.03	2.13%	508,678
Dec 31, 2025	71.35	71.46	70.44	70.53	70.53	-1.25%	517,648
Dec 30, 2025	71.09	71.72	70.89	71.42	71.42	0.20%	507,209
Dec 29, 2025	72.41	72.61	71.23	71.28	71.28	-1.74%	535,376
Dec 26, 2025	72.78	72.92	72.39	72.54	72.54	-0.12%	305,910
Dec 24, 2025	72.06	72.75	71.68	72.63	72.63	0.60%	225,759
Dec 23, 2025	72.79	73.04	71.91	72.20	72.20	-0.91%	473,856
Dec 22, 2025	72.31	73.43	72.31	72.86	72.86	1.11%	495,348
Dec 19, 2025	71.14	72.33	71.12	72.06	72.06	0.88%	786,048
Dec 18, 2025	72.30	72.30	70.83	71.43	71.43	-0.36%	550,835
Dec 17, 2025	71.13	72.35	71.01	71.69	71.69	1.29%	640,297
Dec 16, 2025	70.92	71.73	70.21	70.78	70.78	-	501,093
Dec 15, 2025	71.47	71.83	70.09	70.78	70.78	-0.20%	552,545
Dec 12, 2025	72.06	72.10	70.58	70.92	70.92	-1.25%	531,440
Dec 11, 2025	69.69	72.09	69.64	71.82	71.26	3.13%	700,485
Dec 10, 2025	68.31	70.10	67.76	69.64	69.10	2.19%	891,624
Dec 9, 2025	67.59	68.65	67.59	68.15	67.62	0.16%	518,853
Dec 8, 2025	68.58	68.73	67.40	68.04	67.51	-0.72%	539,332
Dec 5, 2025	68.34	68.88	68.03	68.53	68.00	0.34%	706,051
Dec 4, 2025	68.41	68.87	67.63	68.30	67.77	-1.01%	525,564
Dec 3, 2025	68.57	69.48	68.40	69.00	68.46	0.88%	526,271
Dec 2, 2025	68.46	68.78	67.15	68.40	67.87	0.43%	597,489
Dec 1, 2025	68.15	68.72	67.82	68.11	67.58	-0.69%	591,772
Nov 28, 2025	68.24	68.79	68.21	68.58	68.05	0.34%	218,691
Nov 26, 2025	68.27	69.17	68.27	68.35	67.82	0.16%	505,416
Nov 25, 2025	66.27	68.41	66.05	68.24	67.71	3.96%	534,628
Nov 24, 2025	64.74	65.79	64.24	65.64	65.13	1.45%	641,966
Nov 21, 2025	62.01	65.15	61.59	64.70	64.20	5.39%	690,993
Nov 20, 2025	62.67	63.24	61.26	61.39	60.91	-1.06%	407,042
Nov 19, 2025	61.57	62.28	61.30	62.05	61.57	0.36%	566,292
Nov 18, 2025	61.33	62.42	60.34	61.83	61.35	0.95%	535,719
Nov 17, 2025	63.17	63.40	60.87	61.25	60.77	-2.84%	588,829