5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
-13.97%
3 MONTH PERFORMANCE
-5.11%
6 MONTH PERFORMANCE
+5.40%
YEAR-TO-DATE PERFORMANCE
-4.02%
1 YEAR PERFORMANCE
+2.09%
Travel + Leisure Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $48.86 | $48.44 (-0.86%) | $49.47 | $47.98 | 857,472 | $3.30 B |
| 03/24/2025 | $48.22 | $48.76 (1.12%) | $48.97 | $47.91 | 792,100 | $3.32 B |
| 03/21/2025 | $46.99 | $47.18 (0.4%) | $47.22 | $45.63 | 1.05 M | $3.21 B |
| 03/20/2025 | $47.51 | $47.60 (0.19%) | $48.54 | $47.39 | 576,529 | $3.24 B |
| 03/19/2025 | $46.85 | $48.01 (2.48%) | $48.46 | $46.85 | 595,732 | $3.27 B |
| 03/18/2025 | $47.78 | $46.63 (-2.41%) | $47.90 | $46.56 | 663,800 | $3.18 B |
| 03/17/2025 | $47.44 | $48.00 (1.18%) | $48.60 | $47.15 | 742,942 | $3.27 B |
| 03/14/2025 | $47.24 | $47.98 (1.57%) | $48.11 | $47.05 | 812,800 | $3.27 B |
| 03/13/2025 | $48.63 | $46.62 (-4.13%) | $48.77 | $46.54 | 754,400 | $3.17 B |
| 03/12/2025 | $48.87 | $48.74 (-0.27%) | $49.29 | $47.43 | 914,618 | $3.32 B |
| 03/11/2025 | $50.91 | $48.21 (-5.3%) | $50.95 | $47.99 | 1.30 M | $3.28 B |
| 03/10/2025 | $52.92 | $51.03 (-3.57%) | $53.00 | $50.84 | 1.11 M | $3.48 B |
| 03/07/2025 | $54.00 | $53.62 (-0.7%) | $54.21 | $52.82 | 731,500 | $3.65 B |
| 03/06/2025 | $54.07 | $53.49 (-1.07%) | $54.72 | $53.38 | 577,301 | $3.64 B |
| 03/05/2025 | $54.05 | $54.80 (1.39%) | $54.98 | $53.72 | 491,026 | $3.73 B |
| 03/04/2025 | $54.44 | $53.83 (-1.12%) | $54.93 | $53.01 | 726,400 | $3.67 B |
| 03/03/2025 | $56.24 | $55.45 (-1.4%) | $56.75 | $55.01 | 548,600 | $3.78 B |
| 02/28/2025 | $55.34 | $55.82 (0.87%) | $55.88 | $54.90 | 759,847 | $3.80 B |
| 02/27/2025 | $56.36 | $55.36 (-1.77%) | $56.60 | $55.24 | 636,600 | $3.77 B |
| 02/26/2025 | $56.06 | $56.28 (0.39%) | $57.50 | $56.06 | 846,100 | $3.83 B |
| 02/25/2025 | $56.40 | $55.84 (-0.99%) | $56.40 | $55.12 | 587,500 | $3.80 B |
| 02/24/2025 | $55.69 | $55.90 (0.38%) | $56.35 | $55.38 | 745,800 | $3.81 B |
| 02/21/2025 | $57.23 | $55.14 (-3.65%) | $57.45 | $55.05 | 627,020 | $3.76 B |
| 02/20/2025 | $57.94 | $57.12 (-1.42%) | $58.03 | $56.45 | 751,000 | $3.89 B |
| 02/19/2025 | $56.40 | $57.86 (2.59%) | $58.95 | $55.26 | 1.10 M | $3.94 B |
| 02/18/2025 | $56.42 | $57.45 (1.83%) | $57.59 | $56.30 | 849,744 | $3.91 B |
| 02/14/2025 | $56.62 | $56.42 (-0.35%) | $56.75 | $56.06 | 479,043 | $3.94 B |
| 02/13/2025 | $55.78 | $56.10 (0.57%) | $56.16 | $55.11 | 451,545 | $3.92 B |
| 02/12/2025 | $54.52 | $55.47 (1.74%) | $55.64 | $54.52 | 659,806 | $3.87 B |
| 02/11/2025 | $54.69 | $55.30 (1.12%) | $55.45 | $54.18 | 405,805 | $3.86 B |
| 02/10/2025 | $56.58 | $55.16 (-2.51%) | $56.58 | $54.91 | 496,100 | $3.85 B |
| 02/07/2025 | $57.62 | $56.34 (-2.22%) | $57.62 | $55.98 | 580,630 | $3.93 B |
| 02/06/2025 | $55.67 | $57.54 (3.36%) | $57.57 | $55.55 | 689,949 | $4.02 B |
| 02/05/2025 | $55.30 | $55.36 (0.11%) | $55.85 | $55.01 | 435,900 | $3.86 B |
| 02/04/2025 | $54.91 | $55.09 (0.33%) | $55.30 | $54.00 | 466,038 | $3.85 B |
| 02/03/2025 | $53.08 | $54.71 (3.07%) | $54.97 | $52.78 | 519,625 | $3.82 B |
| 01/31/2025 | $55.20 | $54.36 (-1.52%) | $55.29 | $54.12 | 516,236 | $3.79 B |
| 01/30/2025 | $54.84 | $55.20 (0.66%) | $55.86 | $54.73 | 405,948 | $3.85 B |
| 01/29/2025 | $54.73 | $54.44 (-0.53%) | $55.03 | $54.18 | 313,426 | $3.80 B |
| 01/28/2025 | $54.24 | $54.65 (0.76%) | $55.11 | $53.97 | 616,100 | $3.81 B |
| 01/27/2025 | $54.43 | $54.30 (-0.24%) | $54.88 | $53.71 | 691,148 | $3.79 B |
| 01/24/2025 | $53.37 | $53.17 (-0.37%) | $53.68 | $52.87 | 404,800 | $3.71 B |
| 01/23/2025 | $52.97 | $53.58 (1.15%) | $53.69 | $52.47 | 438,533 | $3.74 B |
| 01/22/2025 | $53.46 | $53.16 (-0.56%) | $53.51 | $52.84 | 415,904 | $3.71 B |
| 01/21/2025 | $52.84 | $53.39 (1.04%) | $53.54 | $52.62 | 444,800 | $3.73 B |
| 01/17/2025 | $52.47 | $52.23 (-0.46%) | $52.56 | $52.15 | 303,700 | $3.65 B |
| 01/16/2025 | $51.65 | $51.99 (0.66%) | $52.50 | $51.62 | 348,043 | $3.63 B |
| 01/15/2025 | $53.09 | $51.81 (-2.41%) | $53.35 | $51.70 | 462,646 | $3.62 B |
| 01/14/2025 | $50.47 | $51.84 (2.71%) | $52.14 | $50.33 | 576,600 | $3.62 B |
| 01/13/2025 | $49.72 | $49.85 (0.26%) | $50.04 | $49.19 | 630,848 | $3.48 B |
| 01/10/2025 | $50.39 | $49.97 (-0.83%) | $50.84 | $49.67 | 571,612 | $3.49 B |
| 01/08/2025 | $50.73 | $51.00 (0.53%) | $51.33 | $50.37 | 563,412 | $3.56 B |
| 01/07/2025 | $51.33 | $50.83 (-0.97%) | $51.52 | $50.29 | 596,454 | $3.55 B |
| 01/06/2025 | $50.51 | $51.23 (1.43%) | $51.84 | $50.26 | 579,100 | $3.58 B |
| 01/03/2025 | $50.06 | $49.85 (-0.42%) | $50.20 | $49.35 | 478,517 | $3.48 B |
| 01/02/2025 | $50.69 | $49.91 (-1.54%) | $51.16 | $49.69 | 528,600 | $3.48 B |
| 12/31/2024 | $50.11 | $50.45 (0.68%) | $50.70 | $50.00 | 649,019 | $3.52 B |
| 12/30/2024 | $49.99 | $50.04 (0.1%) | $50.40 | $49.37 | 371,149 | $3.49 B |
| 12/27/2024 | $50.69 | $50.55 (-0.28%) | $51.09 | $50.12 | 250,100 | $3.53 B |
| 12/26/2024 | $50.82 | $51.03 (0.41%) | $51.33 | $50.65 | 297,437 | $3.56 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.
