5 DAY PERFORMANCE
-5.99%
1 MONTH PERFORMANCE
-5.48%
3 MONTH PERFORMANCE
+8.44%
6 MONTH PERFORMANCE
-2.70%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+20.95%
Travel+Leisure Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
