Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	69.57	71.17	69.10	71.17	-	2.86%	166,094
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
Feb 24, 2026	74.39	75.79	74.30	74.99	74.35	0.73%	493,803
Feb 23, 2026	75.88	75.88	72.56	74.45	73.82	-2.27%	727,259
Feb 20, 2026	74.90	76.36	74.09	76.18	75.53	1.01%	752,002
Feb 19, 2026	75.96	76.78	74.35	75.42	74.78	0.04%	872,035
Feb 18, 2026	75.35	81.00	74.51	75.39	74.75	3.47%	1,321,284
Feb 17, 2026	71.29	72.97	71.29	72.86	72.24	2.85%	767,209
Feb 13, 2026	71.75	71.91	70.31	70.84	70.24	-1.91%	790,166
Feb 12, 2026	73.15	74.86	71.02	72.22	71.60	-0.11%	832,764
Feb 11, 2026	73.96	74.48	71.94	72.30	71.68	-2.23%	698,314
Feb 10, 2026	73.42	74.75	73.42	73.95	73.32	1.26%	526,672
Feb 9, 2026	72.97	73.51	72.13	73.03	72.41	-0.57%	385,727
Feb 6, 2026	71.38	73.65	71.27	73.45	72.82	3.26%	676,309
Feb 5, 2026	71.80	72.59	70.38	71.13	70.52	-0.75%	708,394
Feb 4, 2026	71.25	73.33	70.86	71.67	71.06	1.50%	550,815
Feb 3, 2026	71.69	72.15	69.50	70.61	70.01	-1.11%	684,129
Feb 2, 2026	69.64	71.71	69.28	71.40	70.79	2.67%	548,833
Jan 30, 2026	69.95	70.22	68.76	69.54	68.95	-0.97%	576,528
Jan 29, 2026	70.20	70.43	68.94	70.22	69.62	0.92%	644,509
Jan 28, 2026	69.28	70.37	68.76	69.58	68.99	0.61%	517,569
Jan 27, 2026	70.22	70.65	69.02	69.16	68.57	-1.33%	503,952
Jan 26, 2026	70.00	70.29	69.34	70.09	69.49	0.37%	695,106
Jan 23, 2026	71.65	71.99	69.75	69.83	69.23	-2.93%	573,247
Jan 22, 2026	72.45	73.13	71.24	71.94	71.33	0.18%	596,461
Jan 21, 2026	70.64	72.29	69.96	71.81	71.20	2.76%	527,875