5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+15.80%
3 MONTH PERFORMANCE
-8.25%
6 MONTH PERFORMANCE
+13.44%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+13.12%
Travel+Leisure Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $78.00 | $77.40 (-0.77%) | $78.45 | $77.40 | 11.67 K | |
| 11/04/2026 | $77.37 | $77.62 (0.32%) | $77.97 | $75.16 | 1.32 M | $4.76 B |
| 11/03/2026 | $75.40 | $75.40 (0%) | $76.58 | $74.69 | 1.19 M | $4.62 B |
| 11/02/2026 | $72.24 | $75.52 (4.54%) | $76.44 | $72.24 | 1.54 M | $4.63 B |
| 10/30/2026 | $71.66 | $71.67 (0.01%) | $72.02 | $70.74 | 1.15 M | $4.39 B |
| 10/29/2026 | $69.09 | $71.49 (3.47%) | $71.71 | $69.09 | 1.10 M | $4.38 B |
| 10/28/2026 | $67.12 | $68.38 (1.88%) | $68.53 | $66.12 | 1.25 M | $4.19 B |
| 10/27/2026 | $65.09 | $67.23 (3.29%) | $67.24 | $63.22 | 1.29 M | $4.12 B |
| 10/26/2026 | $65.45 | $65.62 (0.26%) | $66.86 | $65.29 | 1.09 M | $4.02 B |
| 10/23/2026 | $66.23 | $64.93 (-1.96%) | $66.29 | $64.63 | 738.84 K | $3.98 B |
| 10/22/2026 | $66.86 | $67.32 (0.69%) | $67.78 | $66.55 | 757.02 K | $4.19 B |
| 10/21/2026 | $67.37 | $67.18 (-0.28%) | $67.77 | $66.23 | 708.41 K | $4.19 B |
| 10/20/2026 | $65.56 | $67.12 (2.38%) | $67.19 | $64.93 | 841.70 K | $4.18 B |
| 10/19/2026 | $64.66 | $65.23 (0.88%) | $65.40 | $64.37 | 656.00 K | $4.06 B |
| 10/16/2026 | $65.21 | $64.59 (-0.95%) | $67.14 | $64.58 | 599.40 K | $4.02 B |
| 10/15/2026 | $63.47 | $65.29 (2.87%) | $65.46 | $63.47 | 649.50 K | $4.07 B |
| 10/14/2026 | $62.34 | $62.63 (0.47%) | $63.06 | $62.18 | 648.10 K | $3.90 B |
| 10/13/2026 | $62.41 | $62.99 (0.93%) | $63.02 | $61.69 | 435.00 K | $3.92 B |
| 10/12/2026 | $62.10 | $62.04 (-0.1%) | $62.98 | $61.91 | 656.30 K | $3.87 B |
| 10/09/2026 | $62.55 | $62.62 (0.11%) | $62.87 | $62.17 | 571.70 K | $3.90 B |
| 10/08/2026 | $61.98 | $62.61 (1.02%) | $63.41 | $61.98 | 673.14 K | $3.90 B |
| 10/07/2026 | $62.14 | $62.90 (1.22%) | $63.06 | $61.93 | 749.94 K | $3.92 B |
| 10/06/2026 | $62.40 | $62.82 (0.67%) | $63.29 | $62.07 | 641.04 K | $3.91 B |
| 10/05/2026 | $63.01 | $61.72 (-2.05%) | $63.21 | $61.65 | 801.00 K | $3.85 B |
| 10/02/2026 | $63.67 | $62.92 (-1.18%) | $63.90 | $62.55 | 555.00 K | $3.92 B |
| 10/01/2026 | $61.71 | $62.96 (2.03%) | $63.04 | $60.98 | 832.11 K | $3.92 B |
| 09/30/2026 | $64.08 | $61.87 (-3.45%) | $64.08 | $61.82 | 744.23 K | $3.85 B |
| 09/29/2026 | $64.40 | $63.98 (-0.65%) | $64.98 | $63.51 | 588.50 K | $3.99 B |
| 09/28/2026 | $63.16 | $63.87 (1.12%) | $64.38 | $62.83 | 708.10 K | $3.98 B |
| 09/25/2026 | $63.08 | $63.66 (0.92%) | $64.09 | $62.50 | 506.40 K | $3.97 B |
| 09/24/2026 | $62.47 | $62.83 (0.58%) | $63.83 | $61.88 | 801.50 K | $3.91 B |
| 09/23/2026 | $63.23 | $63.09 (-0.22%) | $63.51 | $62.13 | 599.60 K | $3.93 B |
| 09/22/2026 | $65.40 | $62.87 (-3.87%) | $65.40 | $62.19 | 985.30 K | $3.92 B |
| 09/21/2026 | $63.84 | $63.04 (-1.25%) | $63.88 | $62.88 | 580.70 K | $3.93 B |
| 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 |
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.
