Travel + Leisure Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	49.89	51.34	49.53	50.48	-	5.76%	321,096
May 9, 2025	47.96	47.96	47.25	47.73	47.73	-0.58%	500,494
May 8, 2025	47.39	48.58	47.33	48.01	48.01	2.54%	483,666
May 7, 2025	46.96	47.33	46.58	46.82	46.82	0.64%	554,849
May 6, 2025	46.50	47.05	46.23	46.52	46.52	-0.83%	561,487
May 5, 2025	46.75	47.69	46.59	46.91	46.91	-0.72%	527,318
May 2, 2025	45.79	47.46	45.48	47.25	47.25	5.14%	729,231
May 1, 2025	44.23	45.39	43.81	44.94	44.94	2.30%	859,338
Apr 30, 2025	43.16	44.05	42.59	43.93	43.93	-0.61%	706,329
Apr 29, 2025	43.75	44.46	43.41	44.20	44.20	0.45%	652,736
Apr 28, 2025	44.29	44.79	43.45	44.00	44.00	-0.05%	909,950
Apr 25, 2025	43.56	44.50	43.35	44.02	44.02	0.64%	796,136
Apr 24, 2025	42.64	44.02	42.40	43.74	43.74	1.60%	681,510
Apr 23, 2025	44.11	46.20	43.00	43.05	43.05	0.96%	1,316,541
Apr 22, 2025	41.28	42.66	41.27	42.64	42.64	4.46%	1,280,860
Apr 21, 2025	41.00	41.22	40.29	40.82	40.82	-1.45%	1,118,903
Apr 17, 2025	41.22	42.11	41.21	41.42	41.42	1.00%	684,902
Apr 16, 2025	41.40	41.98	40.38	41.01	41.01	-1.89%	881,124
Apr 15, 2025	41.68	42.41	41.43	41.80	41.80	0.87%	729,424
Apr 14, 2025	42.21	42.32	40.30	41.44	41.44	-0.36%	642,457
Apr 11, 2025	41.26	42.05	40.28	41.59	41.59	0.95%	835,614
Apr 10, 2025	42.27	42.42	40.12	41.20	41.20	-6.13%	845,811
Apr 9, 2025	38.40	44.24	37.85	43.89	43.89	13.18%	1,306,995
Apr 8, 2025	41.57	42.17	38.32	38.78	38.78	-2.34%	977,677
Apr 7, 2025	38.88	42.29	37.77	39.71	39.71	-2.93%	1,127,711
Apr 4, 2025	41.44	42.21	39.80	40.91	40.91	-4.51%	1,437,572
Apr 3, 2025	45.32	45.60	42.51	42.84	42.84	-10.88%	1,030,202
Apr 2, 2025	45.84	48.11	45.77	48.07	48.07	3.58%	641,127
Apr 1, 2025	45.94	46.46	45.05	46.41	46.41	0.26%	628,222
Mar 31, 2025	45.51	46.55	44.92	46.29	46.29	-0.32%	768,848
Mar 28, 2025	47.00	47.50	45.77	46.44	46.44	-1.69%	632,506
Mar 27, 2025	47.59	47.69	46.69	47.24	47.24	-1.38%	611,584
Mar 26, 2025	48.52	49.32	47.81	47.90	47.90	-1.11%	639,383
Mar 25, 2025	48.86	49.47	47.98	48.44	48.44	-0.66%	857,472
Mar 24, 2025	48.22	48.97	47.91	48.76	48.76	3.35%	792,072
Mar 21, 2025	46.99	47.22	45.63	47.18	47.18	-0.88%	1,047,608
Mar 20, 2025	47.51	48.54	47.39	47.60	47.60	-0.85%	576,529
Mar 19, 2025	46.85	48.46	46.85	48.01	48.01	2.96%	595,732
Mar 18, 2025	47.78	47.90	46.56	46.63	46.63	-2.85%	663,780
Mar 17, 2025	47.44	48.60	47.15	48.00	48.00	0.04%	742,942
Mar 14, 2025	47.24	48.11	47.05	47.98	47.43	2.92%	812,770
Mar 13, 2025	48.63	48.77	46.54	46.62	46.08	-4.35%	754,386
Mar 12, 2025	48.87	49.29	47.43	48.74	48.18	1.10%	914,618
Mar 11, 2025	50.91	50.95	47.99	48.21	47.65	-5.53%	1,301,660
Mar 10, 2025	52.92	53.00	50.84	51.03	50.44	-4.83%	1,104,971
Mar 7, 2025	54.00	54.21	52.82	53.62	53.00	0.24%	731,494
Mar 6, 2025	54.07	54.72	53.38	53.49	52.87	-2.39%	577,301
Mar 5, 2025	54.05	54.98	53.72	54.80	54.17	1.80%	491,026
Mar 4, 2025	54.44	54.93	53.01	53.83	53.21	-2.92%	726,354
Mar 3, 2025	56.24	56.75	55.01	55.45	54.81	-0.66%	548,579