5 DAY PERFORMANCE
-9.47%
1 MONTH PERFORMANCE
-2.43%
3 MONTH PERFORMANCE
-0.63%
6 MONTH PERFORMANCE
+23.86%
YEAR-TO-DATE PERFORMANCE
+22.56%
1 YEAR PERFORMANCE
+14.61%
Travel + Leisure Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $68.58 | $68.04 (-0.79%) | $68.73 | $67.40 | 539.33 K | $4.50 B |
| 12/05/2025 | $68.34 | $68.53 (0.28%) | $68.88 | $68.03 | 706.10 K | $4.53 B |
| 12/04/2025 | $68.41 | $68.30 (-0.16%) | $68.86 | $67.63 | 525.60 K | $4.51 B |
| 12/03/2025 | $68.57 | $69.00 (0.63%) | $69.48 | $68.40 | 526.30 K | $4.56 B |
| 12/02/2025 | $68.46 | $68.40 (-0.09%) | $68.78 | $67.15 | 597.50 K | $4.52 B |
| 12/01/2025 | $68.15 | $68.11 (-0.06%) | $68.72 | $67.82 | 591.80 K | $4.50 B |
| 11/28/2025 | $68.24 | $68.58 (0.5%) | $68.79 | $68.21 | 218.70 K | $4.53 B |
| 11/26/2025 | $68.27 | $68.35 (0.12%) | $69.17 | $68.27 | 505.42 K | $4.52 B |
| 11/25/2025 | $66.27 | $68.24 (2.97%) | $68.41 | $66.05 | 534.63 K | $4.51 B |
| 11/24/2025 | $64.74 | $65.64 (1.39%) | $65.79 | $64.24 | 642.00 K | $4.34 B |
| 11/21/2025 | $62.01 | $64.70 (4.34%) | $65.15 | $61.59 | 691.00 K | $4.28 B |
| 11/20/2025 | $62.67 | $61.39 (-2.04%) | $63.24 | $61.26 | 407.04 K | $4.06 B |
| 11/19/2025 | $61.57 | $62.05 (0.78%) | $62.28 | $61.30 | 566.30 K | $4.10 B |
| 11/18/2025 | $61.33 | $61.83 (0.82%) | $62.42 | $60.34 | 535.72 K | $4.09 B |
| 11/17/2025 | $63.17 | $61.25 (-3.04%) | $63.40 | $60.87 | 588.83 K | $4.05 B |
| 11/14/2025 | $63.00 | $63.04 (0.06%) | $63.43 | $62.50 | 551.00 K | $4.17 B |
| 11/13/2025 | $64.56 | $63.76 (-1.24%) | $65.49 | $63.29 | 513.66 K | $4.21 B |
| 11/12/2025 | $64.02 | $64.69 (1.05%) | $65.15 | $64.02 | 562.80 K | $4.28 B |
| 11/11/2025 | $64.35 | $63.96 (-0.61%) | $64.85 | $63.88 | 645.93 K | $4.23 B |
| 11/10/2025 | $64.23 | $64.45 (0.34%) | $65.16 | $63.84 | 714.63 K | $4.26 B |
| 11/07/2025 | $61.84 | $63.37 (2.47%) | $63.62 | $61.84 | 668.77 K | $4.19 B |
| 11/06/2025 | $62.87 | $62.10 (-1.22%) | $63.13 | $61.30 | 647.60 K | $4.10 B |
| 11/05/2025 | $62.70 | $63.18 (0.77%) | $63.71 | $62.21 | 589.31 K | $4.18 B |
| 11/04/2025 | $62.59 | $62.68 (0.14%) | $63.11 | $62.26 | 535.50 K | $4.14 B |
| 11/03/2025 | $62.74 | $63.30 (0.89%) | $63.51 | $61.90 | 608.60 K | $4.18 B |
| 10/31/2025 | $62.47 | $62.78 (0.5%) | $62.85 | $61.95 | 709.34 K | $4.15 B |
| 10/30/2025 | $63.24 | $62.72 (-0.82%) | $64.58 | $62.57 | 762.53 K | $4.15 B |
| 10/29/2025 | $64.06 | $63.78 (-0.44%) | $65.02 | $63.27 | 721.53 K | $4.22 B |
| 10/28/2025 | $65.54 | $64.65 (-1.36%) | $65.63 | $64.45 | 666.10 K | $4.27 B |
| 10/27/2025 | $65.56 | $65.80 (0.37%) | $66.69 | $65.25 | 1.00 M | $4.35 B |
| 10/24/2025 | $65.72 | $65.19 (-0.81%) | $66.00 | $64.33 | 739.02 K | $4.31 B |
| 10/23/2025 | $69.52 | $65.14 (-6.3%) | $69.52 | $65.10 | 1.66 M | $4.31 B |
| 10/22/2025 | $62.49 | $69.91 (11.87%) | $70.43 | $61.94 | 2.29 M | $4.62 B |
| 10/21/2025 | $60.10 | $60.67 (0.95%) | $61.17 | $60.05 | 687.70 K | $4.01 B |
| 10/20/2025 | $60.67 | $60.15 (-0.86%) | $60.89 | $59.97 | 540.91 K | $3.98 B |
| 10/17/2025 | $60.11 | $60.10 (-0.02%) | $60.59 | $59.62 | 587.81 K | $3.97 B |
| 10/16/2025 | $60.24 | $59.98 (-0.43%) | $60.45 | $59.45 | 427.20 K | $3.96 B |
| 10/15/2025 | $61.12 | $60.28 (-1.37%) | $61.54 | $59.94 | 554.22 K | $3.98 B |
| 10/14/2025 | $58.46 | $60.75 (3.92%) | $61.31 | $58.33 | 701.80 K | $4.02 B |
| 10/13/2025 | $58.91 | $59.42 (0.87%) | $59.91 | $58.79 | 592.43 K | $3.93 B |
| 10/10/2025 | $59.75 | $58.09 (-2.78%) | $60.31 | $58.07 | 559.72 K | $3.84 B |
| 10/09/2025 | $60.44 | $59.50 (-1.56%) | $60.90 | $59.42 | 655.65 K | $3.93 B |
| 10/08/2025 | $60.74 | $60.33 (-0.68%) | $60.99 | $59.81 | 608.40 K | $3.99 B |
| 10/07/2025 | $62.03 | $60.72 (-2.11%) | $62.23 | $60.11 | 753.00 K | $4.01 B |
| 10/06/2025 | $61.85 | $61.96 (0.18%) | $62.29 | $61.15 | 571.00 K | $4.10 B |
| 10/03/2025 | $61.71 | $61.83 (0.19%) | $62.71 | $61.57 | 485.30 K | $4.09 B |
| 10/02/2025 | $60.11 | $61.51 (2.33%) | $61.66 | $60.11 | 445.84 K | $4.07 B |
| 10/01/2025 | $59.31 | $60.05 (1.25%) | $60.24 | $58.99 | 654.94 K | $3.97 B |
| 09/30/2025 | $60.22 | $59.49 (-1.21%) | $60.72 | $58.91 | 624.04 K | $3.93 B |
| 09/29/2025 | $60.68 | $60.61 (-0.12%) | $61.06 | $60.01 | 645.85 K | $4.01 B |
| 09/26/2025 | $59.96 | $60.35 (0.65%) | $60.60 | $59.76 | 432.84 K | $3.99 B |
| 09/25/2025 | $59.84 | $59.64 (-0.33%) | $60.11 | $59.00 | 608.64 K | $3.94 B |
| 09/24/2025 | $61.22 | $60.38 (-1.37%) | $61.46 | $60.01 | 422.00 K | $3.99 B |
| 09/23/2025 | $60.72 | $61.01 (0.48%) | $61.81 | $60.62 | 668.15 K | $4.03 B |
| 09/22/2025 | $60.83 | $60.65 (-0.3%) | $60.92 | $60.17 | 562.54 K | $4.01 B |
| 09/19/2025 | $61.65 | $61.04 (-0.99%) | $61.65 | $60.36 | 1.39 M | $4.03 B |
| 09/18/2025 | $61.38 | $61.51 (0.21%) | $61.91 | $60.97 | 396.50 K | $4.07 B |
| 09/17/2025 | $61.89 | $61.06 (-1.34%) | $62.57 | $60.60 | 712.01 K | $4.04 B |
| 09/16/2025 | $61.64 | $61.65 (0.02%) | $61.78 | $60.93 | 521.52 K | $4.08 B |
| 09/15/2025 | $62.04 | $61.65 (-0.63%) | $62.32 | $61.35 | 458.10 K | $4.08 B |
| 09/12/2025 | $62.41 | $61.81 (-0.96%) | $62.62 | $61.62 | 605.30 K | $4.09 B |
| 09/11/2025 | $61.71 | $63.20 (2.41%) | $63.63 | $61.71 | 640.09 K | $4.18 B |
| 09/10/2025 | $62.00 | $61.52 (-0.77%) | $62.45 | $61.31 | 516.93 K | $4.07 B |
| 09/09/2025 | $62.75 | $62.22 (-0.84%) | $62.97 | $62.00 | 522.61 K | $4.11 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.
