Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	78.17	78.17	77.11	76.48	-	-1.58%	16,012
Jul 29, 2026	77.15	78.57	76.85	77.71	77.71	-0.94%	1,057,250
Jul 28, 2026	76.36	78.53	76.13	78.45	78.45	2.80%	881,554
Jul 27, 2026	74.84	76.45	74.84	76.31	76.31	3.05%	863,083
Jul 24, 2026	73.52	74.85	72.71	74.05	74.05	0.82%	864,288
Jul 23, 2026	75.00	75.61	73.09	73.45	73.45	-2.84%	1,380,241
Jul 22, 2026	74.69	76.65	72.67	75.60	75.60	3.07%	1,817,965
Jul 21, 2026	73.18	73.82	72.32	73.35	73.35	1.09%	1,043,021
Jul 20, 2026	73.88	74.19	72.24	72.56	72.56	-0.97%	918,771
Jul 17, 2026	75.24	76.07	72.77	73.27	73.27	-2.93%	687,830
Jul 16, 2026	74.89	76.02	74.47	75.48	75.48	0.76%	699,484
Jul 15, 2026	74.61	76.37	74.21	74.91	74.91	2.29%	807,980
Jul 14, 2026	73.00	73.88	72.79	73.23	73.23	0.23%	636,371
Jul 13, 2026	74.43	74.97	72.43	73.06	73.06	-1.60%	611,557
Jul 10, 2026	74.05	75.16	73.75	74.25	74.25	0.41%	454,712
Jul 9, 2026	72.75	74.12	72.63	73.95	73.95	1.72%	551,373
Jul 8, 2026	74.79	74.86	71.76	72.70	72.70	-3.85%	739,465
Jul 7, 2026	75.56	76.19	74.89	75.61	75.61	0.13%	698,057
Jul 6, 2026	77.39	77.39	73.85	75.51	75.51	-1.41%	633,383
Jul 2, 2026	76.32	76.84	74.95	76.59	76.59	1.86%	585,365
Jul 1, 2026	76.22	76.22	75.05	75.19	75.19	-1.62%	530,042
Jun 30, 2026	77.55	77.55	75.90	76.43	76.43	-1.66%	589,738
Jun 29, 2026	77.88	78.05	77.19	77.72	77.72	-0.41%	629,340
Jun 26, 2026	76.85	78.13	76.19	78.04	78.04	2.36%	861,619
Jun 25, 2026	77.02	77.92	75.80	76.24	76.24	-0.57%	465,845
Jun 24, 2026	74.64	78.25	74.64	76.68	76.68	1.46%	537,664
Jun 23, 2026	73.35	75.66	73.30	75.58	75.58	1.18%	662,179
Jun 22, 2026	76.62	77.23	74.64	74.70	74.70	-2.62%	543,950
Jun 18, 2026	77.26	78.12	76.52	76.71	76.71	1.03%	1,081,018
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