5 DAY PERFORMANCE
+9.28%
1 MONTH PERFORMANCE
+1.03%
3 MONTH PERFORMANCE
-6.83%
6 MONTH PERFORMANCE
+4.23%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+17.09%
Travel+Leisure Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $63.72 | $63.15 (-0.89%) | $63.78 | $62.78 | 1.46 M | $3.93 B |
| 09/17/2026 | $65.53 | $63.74 (-2.73%) | $65.53 | $63.73 | 527.60 K | $3.97 B |
| 09/16/2026 | $65.21 | $64.42 (-1.21%) | $65.93 | $63.51 | 796.42 K | $4.01 B |
| 09/15/2026 | $66.95 | $65.40 (-2.32%) | $66.95 | $64.90 | 744.20 K | $4.07 B |
| 09/14/2026 | $66.18 | $66.19 (0.02%) | $66.46 | $65.01 | 928.60 K | $4.12 B |
| 09/11/2026 | $66.58 | $66.74 (0.24%) | $67.01 | $65.94 | 718.22 K | $4.16 B |
| 09/10/2026 | $64.60 | $65.36 (1.18%) | $65.84 | $64.40 | 905.34 K | $4.07 B |
| 09/09/2026 | $64.67 | $64.70 (0.05%) | $64.94 | $64.07 | 670.54 K | $4.03 B |
| 09/08/2026 | $65.89 | $64.81 (-1.64%) | $66.13 | $64.77 | 576.34 K | $4.04 B |
| 09/04/2026 | $65.70 | $66.33 (0.96%) | $66.95 | $65.70 | 491.61 K | $4.13 B |
| 09/03/2026 | $67.39 | $66.40 (-1.47%) | $67.39 | $65.84 | 711.02 K | $4.14 B |
| 09/02/2026 | $67.18 | $67.22 (0.06%) | $68.62 | $66.84 | 509.24 K | $4.19 B |
| 09/01/2026 | $68.21 | $66.16 (-3.01%) | $68.21 | $65.81 | 678.90 K | $4.12 B |
| 08/31/2026 | $70.59 | $68.76 (-2.59%) | $70.59 | $68.57 | 696.19 K | $4.28 B |
| 08/28/2026 | $72.32 | $71.21 (-1.53%) | $72.66 | $71.19 | 353.50 K | $4.44 B |
| 08/27/2026 | $73.17 | $71.69 (-2.02%) | $73.68 | $71.63 | 367.20 K | $4.47 B |
| 08/26/2026 | $74.27 | $73.57 (-0.94%) | $74.49 | $73.54 | 465.10 K | $4.58 B |
| 08/25/2026 | $73.74 | $73.67 (-0.09%) | $73.99 | $72.46 | 444.51 K | $4.59 B |
| 08/24/2026 | $72.48 | $73.12 (0.88%) | $73.22 | $71.14 | 766.82 K | $4.56 B |
| 08/21/2026 | $71.30 | $71.69 (0.55%) | $72.55 | $71.11 | 455.60 K | $4.47 B |
| 08/20/2026 | $72.18 | $70.74 (-2%) | $72.60 | $70.37 | 858.56 K | $4.41 B |
| 08/19/2026 | $72.23 | $72.99 (1.05%) | $73.85 | $72.23 | 772.45 K | $4.55 B |
| 08/18/2026 | $75.20 | $72.26 (-3.91%) | $75.21 | $72.17 | 1.13 M | $4.50 B |
| 08/17/2026 | $75.00 | $73.69 (-1.75%) | $75.34 | $73.66 | 515.62 K | $4.59 B |
| 08/14/2026 | $74.62 | $75.49 (1.17%) | $75.65 | $74.21 | 385.65 K | $4.70 B |
| 08/13/2026 | $75.26 | $74.79 (-0.62%) | $75.26 | $74.32 | 392.30 K | $4.66 B |
| 08/12/2026 | $74.21 | $74.68 (0.63%) | $74.94 | $73.61 | 405.14 K | $4.65 B |
| 08/11/2026 | $73.45 | $73.82 (0.5%) | $74.32 | $73.34 | 636.53 K | $4.60 B |
| 08/10/2026 | $75.86 | $73.40 (-3.24%) | $76.27 | $72.96 | 697.20 K | $4.57 B |
| 08/07/2026 | $76.89 | $76.70 (-0.25%) | $77.48 | $76.04 | 495.20 K | $4.78 B |
| 08/06/2026 | $78.11 | $77.33 (-1%) | $79.00 | $77.17 | 797.93 K | $4.82 B |
| 08/05/2026 | $78.56 | $77.90 (-0.84%) | $79.49 | $77.83 | 632.50 K | $4.85 B |
| 08/04/2026 | $77.50 | $78.06 (0.72%) | $78.22 | $77.01 | 802.20 K | $4.86 B |
| 08/03/2026 | $77.96 | $77.04 (-1.18%) | $78.91 | $76.45 | 944.01 K | $4.80 B |
| 07/31/2026 | $74.94 | $76.02 (1.44%) | $76.02 | $74.78 | 766.20 K | $4.74 B |
| 07/30/2026 | $78.17 | $75.17 (-3.84%) | $78.17 | $74.10 | 1.22 M | $4.68 B |
| 07/29/2026 | $77.15 | $77.71 (0.73%) | $78.57 | $76.85 | 1.06 M | $4.84 B |
| 07/28/2026 | $76.36 | $78.45 (2.74%) | $78.53 | $76.13 | 881.60 K | $4.89 B |
| 07/27/2026 | $74.84 | $76.31 (1.96%) | $76.45 | $74.84 | 863.11 K | $4.75 B |
| 07/24/2026 | $73.52 | $74.05 (0.72%) | $74.85 | $72.71 | 864.30 K | $4.61 B |
| 07/23/2026 | $75.00 | $73.45 (-2.07%) | $75.61 | $73.09 | 1.39 M | $4.58 B |
| 07/22/2026 | $74.69 | $75.60 (1.22%) | $76.65 | $72.67 | 1.82 M | $4.71 B |
| 07/21/2026 | $73.18 | $73.35 (0.23%) | $73.82 | $72.32 | 1.09 M | $4.57 B |
| 07/20/2026 | $73.88 | $72.56 (-1.79%) | $74.19 | $72.24 | 918.94 K | $4.52 B |
| 07/17/2026 | $75.24 | $73.27 (-2.62%) | $76.07 | $72.77 | 687.83 K | $4.63 B |
| 07/16/2026 | $74.89 | $75.48 (0.79%) | $76.02 | $74.47 | 699.50 K | $4.77 B |
| 07/15/2026 | $74.61 | $74.91 (0.4%) | $76.37 | $74.21 | 819.20 K | $4.73 B |
| 07/14/2026 | $73.00 | $73.23 (0.32%) | $73.88 | $72.79 | 636.70 K | $4.63 B |
| 07/13/2026 | $74.43 | $73.06 (-1.84%) | $74.97 | $72.43 | 611.84 K | $4.62 B |
| 07/10/2026 | $74.05 | $74.25 (0.27%) | $75.16 | $73.75 | 454.80 K | $4.69 B |
| 07/09/2026 | $72.75 | $73.95 (1.65%) | $74.12 | $72.63 | 565.03 K | $4.67 B |
| 07/08/2026 | $74.79 | $72.70 (-2.79%) | $74.86 | $71.76 | 740.82 K | $4.59 B |
| 07/07/2026 | $75.56 | $75.61 (0.07%) | $76.19 | $74.89 | 726.80 K | $4.78 B |
| 07/06/2026 | $77.39 | $75.51 (-2.43%) | $77.39 | $73.85 | 642.74 K | $4.77 B |
| 07/02/2026 | $76.32 | $76.59 (0.35%) | $76.84 | $74.95 | 601.20 K | $4.84 B |
| 07/01/2026 | $76.22 | $75.19 (-1.35%) | $76.22 | $75.05 | 542.20 K | $4.75 B |
| 06/30/2026 | $77.55 | $76.43 (-1.44%) | $77.55 | $75.90 | 604.44 K | $4.83 B |
| 06/29/2026 | $77.88 | $77.72 (-0.21%) | $78.05 | $77.19 | 695.80 K | $4.91 B |
| 06/26/2026 | $76.85 | $78.04 (1.55%) | $78.13 | $76.19 | 863.90 K | $4.93 B |
| 06/25/2026 | $77.02 | $76.24 (-1.01%) | $77.92 | $75.80 | 467.30 K | $4.82 B |
| 06/24/2026 | $74.64 | $76.68 (2.73%) | $78.25 | $74.64 | 569.54 K | $4.85 B |
| 06/23/2026 | $73.35 | $75.58 (3.04%) | $75.66 | $73.30 | 662.43 K | $4.78 B |
| 06/22/2026 | $76.62 | $74.70 (-2.51%) | $77.23 | $74.64 | 561.20 K | $4.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
