5 DAY PERFORMANCE
-5.87%
1 MONTH PERFORMANCE
+9.75%
3 MONTH PERFORMANCE
+4.23%
6 MONTH PERFORMANCE
-1.91%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+46.04%
Travel+Leisure Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $76.62 | $74.70 (-2.51%) | $77.23 | $74.64 | 544.01 K | $4.72 B |
| 06/18/2026 | $77.26 | $76.71 (-0.71%) | $78.12 | $76.52 | 1.10 M | $4.85 B |
| 06/17/2026 | $75.12 | $75.93 (1.08%) | $77.35 | $75.10 | 736.15 K | $4.80 B |
| 06/16/2026 | $74.50 | $75.14 (0.86%) | $75.90 | $74.01 | 619.55 K | $4.75 B |
| 06/15/2026 | $75.52 | $74.33 (-1.58%) | $76.07 | $73.93 | 789.54 K | $4.70 B |
| 06/12/2026 | $72.23 | $74.13 (2.63%) | $74.90 | $72.23 | 786.55 K | $4.69 B |
| 06/11/2026 | $71.26 | $73.60 (3.28%) | $73.60 | $71.26 | 754.20 K | $4.65 B |
| 06/10/2026 | $72.04 | $71.21 (-1.15%) | $73.18 | $70.70 | 993.20 K | $4.50 B |
| 06/09/2026 | $72.00 | $72.17 (0.24%) | $73.22 | $70.91 | 971.20 K | $4.56 B |
| 06/08/2026 | $71.19 | $71.20 (0.01%) | $72.40 | $70.61 | 1.34 M | $4.50 B |
| 06/05/2026 | $70.98 | $71.70 (1.01%) | $72.11 | $70.42 | 964.61 K | $4.53 B |
| 06/04/2026 | $70.57 | $70.62 (0.07%) | $70.96 | $69.85 | 1.03 M | $4.46 B |
| 06/03/2026 | $70.82 | $69.87 (-1.34%) | $70.83 | $69.32 | 827.35 K | $4.42 B |
| 06/02/2026 | $69.00 | $71.57 (3.72%) | $72.09 | $68.46 | 1.89 M | $4.52 B |
| 06/01/2026 | $69.05 | $68.78 (-0.39%) | $69.79 | $68.30 | 1.05 M | $4.35 B |
| 05/29/2026 | $68.56 | $68.00 (-0.82%) | $68.64 | $67.87 | 725.34 K | $4.30 B |
| 05/28/2026 | $67.94 | $68.30 (0.53%) | $69.07 | $67.30 | 733.60 K | $4.32 B |
| 05/27/2026 | $67.81 | $68.75 (1.39%) | $68.92 | $67.42 | 728.52 K | $4.35 B |
| 05/26/2026 | $65.71 | $66.71 (1.52%) | $66.82 | $65.35 | 649.21 K | $4.22 B |
| 05/22/2026 | $65.42 | $65.12 (-0.46%) | $65.72 | $64.57 | 486.52 K | $4.12 B |
| 05/21/2026 | $63.39 | $65.27 (2.97%) | $65.51 | $62.53 | 681.20 K | $4.13 B |
| 05/20/2026 | $62.24 | $64.88 (4.24%) | $65.03 | $61.56 | 830.93 K | $4.10 B |
| 05/19/2026 | $62.88 | $62.69 (-0.3%) | $63.63 | $61.79 | 1.08 M | $3.96 B |
| 05/18/2026 | $62.75 | $62.55 (-0.32%) | $63.84 | $62.36 | 792.80 K | $3.95 B |
| 05/15/2026 | $63.48 | $62.53 (-1.5%) | $63.48 | $62.48 | 708.90 K | $3.95 B |
| 05/14/2026 | $64.23 | $63.58 (-1.01%) | $64.64 | $63.33 | 853.00 K | $4.02 B |
| 05/13/2026 | $63.01 | $63.16 (0.24%) | $63.93 | $62.51 | 908.92 K | $3.99 B |
| 05/12/2026 | $63.88 | $63.08 (-1.25%) | $64.18 | $62.97 | 697.50 K | $3.99 B |
| 05/11/2026 | $65.16 | $63.61 (-2.38%) | $65.57 | $63.46 | 863.63 K | $4.02 B |
| 05/08/2026 | $66.26 | $65.78 (-0.72%) | $66.82 | $64.96 | 591.31 K | $4.16 B |
| 05/07/2026 | $65.71 | $65.91 (0.3%) | $66.61 | $65.12 | 1.20 M | $4.17 B |
| 05/06/2026 | $64.82 | $64.98 (0.25%) | $65.57 | $63.94 | 1.06 M | $4.11 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 | $4.95 B |
| 04/16/2026 | $78.00 | $76.18 (-2.33%) | $79.49 | $75.70 | 1.07 M | $4.81 B |
| 04/15/2026 | $78.62 | $78.45 (-0.22%) | $79.02 | $77.89 | 575.84 K | $4.96 B |
| 04/14/2026 | $77.46 | $78.74 (1.65%) | $79.16 | $76.87 | 681.73 K | $4.98 B |
| 04/13/2026 | $75.01 | $77.18 (2.89%) | $77.18 | $74.17 | 649.00 K | $4.88 B |
| 04/10/2026 | $76.14 | $75.82 (-0.42%) | $76.43 | $75.28 | 513.32 K | $4.79 B |
| 04/09/2026 | $73.63 | $75.86 (3.03%) | $76.12 | $73.27 | 716.44 K | $4.79 B |
| 04/08/2026 | $73.92 | $73.85 (-0.09%) | $76.24 | $73.63 | 953.50 K | $4.67 B |
| 04/07/2026 | $71.27 | $70.92 (-0.49%) | $71.63 | $70.43 | 720.58 K | $4.48 B |
| 04/06/2026 | $70.90 | $71.55 (0.92%) | $71.65 | $69.94 | 545.91 K | $4.52 B |
| 04/02/2026 | $70.02 | $71.25 (1.76%) | $71.89 | $68.68 | 718.80 K | $4.50 B |
| 04/01/2026 | $69.57 | $71.44 (2.69%) | $71.53 | $69.10 | 684.43 K | $4.52 B |
| 03/31/2026 | $69.17 | $69.19 (0.03%) | $69.99 | $67.44 | 632.10 K | $4.37 B |
| 03/30/2026 | $68.14 | $67.26 (-1.29%) | $68.73 | $67.07 | 656.43 K | $4.25 B |
| 03/27/2026 | $70.00 | $67.69 (-3.3%) | $70.19 | $67.37 | 594.21 K | $4.28 B |
| 03/26/2026 | $71.32 | $70.69 (-0.88%) | $72.10 | $70.39 | 367.50 K | $4.47 B |
| 03/25/2026 | $72.05 | $71.88 (-0.24%) | $73.06 | $70.73 | 511.50 K | $4.54 B |
| 03/24/2026 | $70.15 | $70.71 (0.8%) | $71.37 | $69.59 | 457.40 K | $4.47 B |
| 03/23/2026 | $70.43 | $70.95 (0.74%) | $72.82 | $69.26 | 675.33 K | $4.48 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.
