5 DAY PERFORMANCE
+10.98%
1 MONTH PERFORMANCE
-0.11%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
+15.09%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+53.63%
Travel+Leisure Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $64.82 | $64.98 (0.25%) | $65.57 | $63.94 | 1.03 M | $4.10 B |
| 05/05/2026 | $62.41 | $63.00 (0.95%) | $63.57 | $62.21 | 791.36 K | $3.98 B |
| 05/04/2026 | $63.84 | $62.16 (-2.63%) | $64.57 | $61.24 | 1.29 M | $3.93 B |
| 05/01/2026 | $64.67 | $64.40 (-0.42%) | $65.17 | $63.76 | 789.94 K | $4.07 B |
| 04/30/2026 | $63.39 | $64.66 (2%) | $65.08 | $63.39 | 1.27 M | $4.09 B |
| 04/29/2026 | $64.11 | $63.15 (-1.5%) | $64.35 | $62.58 | 1.53 M | $3.99 B |
| 04/28/2026 | $65.68 | $64.61 (-1.63%) | $66.40 | $63.66 | 844.95 K | $4.08 B |
| 04/27/2026 | $67.21 | $65.34 (-2.78%) | $68.11 | $65.18 | 898.25 K | $4.13 B |
| 04/24/2026 | $65.60 | $67.32 (2.62%) | $67.40 | $65.11 | 1.13 M | $4.25 B |
| 04/23/2026 | $65.28 | $65.14 (-0.21%) | $65.91 | $64.17 | 1.60 M | $4.12 B |
| 04/22/2026 | $76.35 | $65.78 (-13.84%) | $76.35 | $64.84 | 2.72 M | $4.16 B |
| 04/21/2026 | $77.21 | $76.15 (-1.37%) | $78.04 | $75.65 | 720.90 K | $4.81 B |
| 04/20/2026 | $77.67 | $77.35 (-0.41%) | $78.46 | $77.14 | 930.90 K | $4.89 B |
| 04/17/2026 | $77.78 | $78.33 (0.71%) | $79.30 | $77.59 | 961.40 K | $5.02 B |
| 04/16/2026 | $78.00 | $76.18 (-2.33%) | $79.49 | $75.70 | 1.07 M | $4.88 B |
| 04/15/2026 | $78.62 | $78.45 (-0.22%) | $79.02 | $77.89 | 575.84 K | $5.03 B |
| 04/14/2026 | $77.46 | $78.74 (1.65%) | $79.16 | $76.87 | 681.73 K | $5.05 B |
| 04/13/2026 | $75.01 | $77.18 (2.89%) | $77.18 | $74.17 | 649.00 K | $4.95 B |
| 04/10/2026 | $76.14 | $75.82 (-0.42%) | $76.43 | $75.28 | 513.32 K | $4.86 B |
| 04/09/2026 | $73.63 | $75.86 (3.03%) | $76.12 | $73.27 | 716.44 K | $4.86 B |
| 04/08/2026 | $73.92 | $73.85 (-0.09%) | $76.24 | $73.63 | 953.50 K | $4.73 B |
| 04/07/2026 | $71.27 | $70.92 (-0.49%) | $71.63 | $70.43 | 720.58 K | $4.55 B |
| 04/06/2026 | $70.90 | $71.55 (0.92%) | $71.65 | $69.94 | 545.91 K | $4.59 B |
| 04/02/2026 | $70.02 | $71.25 (1.76%) | $71.89 | $68.68 | 718.80 K | $4.57 B |
| 04/01/2026 | $69.57 | $71.44 (2.69%) | $71.53 | $69.10 | 684.43 K | $4.58 B |
| 03/31/2026 | $69.17 | $69.19 (0.03%) | $69.99 | $67.44 | 632.10 K | $4.44 B |
| 03/30/2026 | $68.14 | $67.26 (-1.29%) | $68.73 | $67.07 | 656.43 K | $4.31 B |
| 03/27/2026 | $70.00 | $67.69 (-3.3%) | $70.19 | $67.37 | 594.21 K | $4.34 B |
| 03/26/2026 | $71.32 | $70.69 (-0.88%) | $72.10 | $70.39 | 367.50 K | $4.53 B |
| 03/25/2026 | $72.05 | $71.88 (-0.24%) | $73.06 | $70.73 | 511.50 K | $4.61 B |
| 03/24/2026 | $70.15 | $70.71 (0.8%) | $71.37 | $69.59 | 457.40 K | $4.53 B |
| 03/23/2026 | $70.43 | $70.95 (0.74%) | $72.82 | $69.26 | 675.33 K | $4.55 B |
| 03/20/2026 | $69.47 | $68.57 (-1.3%) | $69.56 | $67.65 | 1.22 M | $4.40 B |
| 03/19/2026 | $69.46 | $70.35 (1.28%) | $70.79 | $69.27 | 573.40 K | $4.51 B |
| 03/18/2026 | $69.40 | $70.14 (1.07%) | $71.06 | $69.40 | 587.44 K | $4.50 B |
| 03/17/2026 | $69.83 | $70.46 (0.9%) | $70.99 | $69.47 | 566.20 K | $4.52 B |
| 03/16/2026 | $69.27 | $68.64 (-0.91%) | $70.04 | $68.02 | 685.33 K | $4.40 B |
| 03/13/2026 | $70.90 | $68.53 (-3.34%) | $71.49 | $68.28 | 542.50 K | $4.39 B |
| 03/12/2026 | $72.08 | $69.83 (-3.12%) | $72.08 | $68.87 | 619.82 K | $4.48 B |
| 03/11/2026 | $71.34 | $71.50 (0.22%) | $72.61 | $70.72 | 595.57 K | $4.58 B |
| 03/10/2026 | $71.30 | $71.12 (-0.25%) | $72.50 | $69.86 | 615.30 K | $4.56 B |
| 03/09/2026 | $71.40 | $71.47 (0.1%) | $72.22 | $68.72 | 1.13 M | $4.58 B |
| 03/06/2026 | $73.70 | $73.15 (-0.75%) | $73.78 | $71.18 | 491.22 K | $4.69 B |
| 03/05/2026 | $74.58 | $75.49 (1.22%) | $75.68 | $73.74 | 662.62 K | $4.84 B |
| 03/04/2026 | $75.72 | $74.95 (-1.02%) | $75.89 | $73.94 | 715.93 K | $4.80 B |
| 03/03/2026 | $71.41 | $74.57 (4.43%) | $75.13 | $71.20 | 551.30 K | $4.78 B |
| 03/02/2026 | $71.84 | $73.10 (1.75%) | $73.63 | $71.22 | 767.80 K | $4.69 B |
| 02/27/2026 | $75.64 | $73.70 (-2.56%) | $75.80 | $73.20 | 704.73 K | $4.72 B |
| 02/26/2026 | $76.73 | $77.19 (0.6%) | $78.15 | $76.25 | 562.14 K | $4.95 B |
| 02/25/2026 | $75.59 | $75.56 (-0.04%) | $75.63 | $73.94 | 442.40 K | $4.84 B |
| 02/24/2026 | $74.39 | $74.99 (0.81%) | $75.79 | $74.30 | 493.80 K | $4.81 B |
| 02/23/2026 | $75.88 | $74.45 (-1.88%) | $75.88 | $72.56 | 727.30 K | $4.77 B |
| 02/20/2026 | $74.90 | $76.18 (1.71%) | $76.36 | $74.09 | 752.00 K | $4.88 B |
| 02/19/2026 | $75.96 | $75.42 (-0.71%) | $76.78 | $74.35 | 872.04 K | $4.83 B |
| 02/18/2026 | $75.35 | $75.39 (0.05%) | $81.00 | $74.51 | 1.32 M | $4.83 B |
| 02/17/2026 | $71.29 | $72.86 (2.2%) | $72.97 | $71.29 | 767.21 K | $4.67 B |
| 02/13/2026 | $71.75 | $70.84 (-1.27%) | $71.91 | $70.31 | 790.20 K | $4.68 B |
| 02/12/2026 | $73.15 | $72.22 (-1.27%) | $74.86 | $71.02 | 832.80 K | $4.77 B |
| 02/11/2026 | $73.96 | $72.30 (-2.24%) | $74.48 | $71.94 | 698.31 K | $4.78 B |
| 02/10/2026 | $73.42 | $73.95 (0.72%) | $74.75 | $73.42 | 526.70 K | $4.89 B |
| 02/09/2026 | $72.97 | $73.03 (0.08%) | $73.51 | $72.13 | 385.73 K | $4.83 B |
| 02/06/2026 | $71.38 | $73.45 (2.9%) | $73.65 | $71.27 | 676.31 K | $4.86 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.
