-
5 DAY PERFORMANCE
+4.51% -
1 MONTH PERFORMANCE
+15.43% -
3 MONTH PERFORMANCE
+24.90% -
6 MONTH PERFORMANCE
+24.51% -
YEAR-TO-DATE PERFORMANCE
+40.62% -
1 YEAR PERFORMANCE
+46.90%
Travel + Leisure Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $54.45 | $54.96 (0.94%) | $55.08 | $54.16 | 495,102 | $3.84 B |
| 11/21/2024 | $53.11 | $54.16 (1.98%) | $54.28 | $53.04 | 395,900 | $3.78 B |
| 11/20/2024 | $52.48 | $52.95 (0.9%) | $52.97 | $52.32 | 503,300 | $3.70 B |
| 11/19/2024 | $52.72 | $52.60 (-0.23%) | $52.95 | $52.31 | 350,212 | $3.67 B |
| 11/18/2024 | $53.80 | $53.51 (-0.54%) | $54.14 | $53.50 | 394,027 | $3.73 B |
| 11/15/2024 | $54.00 | $53.78 (-0.41%) | $54.19 | $53.41 | 460,403 | $3.75 B |
| 11/14/2024 | $54.11 | $53.93 (-0.33%) | $54.79 | $53.72 | 438,117 | $3.76 B |
| 11/13/2024 | $53.61 | $53.72 (0.21%) | $54.59 | $53.56 | 565,854 | $3.75 B |
| 11/12/2024 | $53.48 | $53.42 (-0.11%) | $53.57 | $52.79 | 661,300 | $3.73 B |
| 11/11/2024 | $53.75 | $53.77 (0.04%) | $54.04 | $53.50 | 495,100 | $3.75 B |
| 11/08/2024 | $53.28 | $53.59 (0.58%) | $53.77 | $53.09 | 391,700 | $3.74 B |
| 11/07/2024 | $52.33 | $53.29 (1.83%) | $53.52 | $52.17 | 604,517 | $3.72 B |
| 11/06/2024 | $52.33 | $52.34 (0.02%) | $53.26 | $51.50 | 980,400 | $3.65 B |
| 11/05/2024 | $48.83 | $49.90 (2.19%) | $49.90 | $48.71 | 386,995 | $3.48 B |
| 11/04/2024 | $48.46 | $49.11 (1.34%) | $49.29 | $48.46 | 460,200 | $3.43 B |
| 11/01/2024 | $48.32 | $48.56 (0.5%) | $48.81 | $48.13 | 500,855 | $3.39 B |
| 10/31/2024 | $49.20 | $47.81 (-2.83%) | $49.79 | $47.80 | 654,204 | $3.34 B |
| 10/30/2024 | $48.75 | $49.20 (0.92%) | $49.52 | $48.47 | 538,621 | $3.43 B |
| 10/29/2024 | $48.15 | $48.76 (1.27%) | $48.97 | $48.09 | 474,442 | $3.40 B |
| 10/28/2024 | $48.06 | $48.51 (0.94%) | $48.55 | $47.75 | 405,813 | $3.43 B |
| 10/25/2024 | $47.96 | $47.51 (-0.94%) | $47.97 | $47.39 | 536,300 | $3.36 B |
| 10/24/2024 | $47.29 | $47.62 (0.7%) | $47.73 | $46.66 | 636,543 | $3.37 B |
| 10/23/2024 | $47.25 | $47.27 (0.04%) | $49.08 | $46.71 | 1.38 M | $3.35 B |
| 10/22/2024 | $45.40 | $45.44 (0.09%) | $45.73 | $45.25 | 724,000 | $3.22 B |
| 10/21/2024 | $46.78 | $45.47 (-2.8%) | $46.84 | $45.45 | 560,900 | $3.22 B |
| 10/18/2024 | $47.43 | $46.92 (-1.08%) | $47.43 | $46.60 | 494,927 | $3.32 B |
| 10/17/2024 | $46.93 | $47.33 (0.85%) | $47.39 | $46.56 | 507,418 | $3.35 B |
| 10/16/2024 | $46.62 | $46.91 (0.62%) | $47.20 | $46.51 | 449,227 | $3.32 B |
| 10/15/2024 | $45.73 | $46.22 (1.07%) | $46.74 | $45.73 | 604,200 | $3.27 B |
| 10/14/2024 | $45.80 | $45.64 (-0.35%) | $45.80 | $45.21 | 554,600 | $3.23 B |
| 10/11/2024 | $45.27 | $45.92 (1.44%) | $45.94 | $45.27 | 476,633 | $3.25 B |
| 10/10/2024 | $45.51 | $45.26 (-0.55%) | $45.69 | $45.09 | 580,600 | $3.20 B |
| 10/09/2024 | $45.50 | $45.51 (0.02%) | $46.04 | $45.49 | 495,041 | $3.22 B |
| 10/08/2024 | $45.78 | $45.62 (-0.35%) | $46.04 | $45.04 | 372,700 | $3.23 B |
| 10/07/2024 | $46.96 | $45.96 (-2.13%) | $46.96 | $45.57 | 524,600 | $3.25 B |
| 10/04/2024 | $46.52 | $47.03 (1.1%) | $47.04 | $46.38 | 535,400 | $3.33 B |
| 10/03/2024 | $45.87 | $45.68 (-0.41%) | $46.15 | $45.17 | 481,544 | $3.23 B |
| 10/02/2024 | $45.41 | $46.30 (1.96%) | $46.31 | $45.26 | 616,000 | $3.28 B |
| 10/01/2024 | $45.99 | $45.78 (-0.46%) | $46.35 | $44.99 | 870,847 | $3.24 B |
| 09/30/2024 | $46.34 | $46.08 (-0.56%) | $46.44 | $45.71 | 948,900 | $3.26 B |
| 09/27/2024 | $46.47 | $46.59 (0.26%) | $47.01 | $46.24 | 852,000 | $3.30 B |
| 09/26/2024 | $44.64 | $45.94 (2.91%) | $46.04 | $44.23 | 790,300 | $3.25 B |
| 09/25/2024 | $46.00 | $45.51 (-1.07%) | $46.10 | $45.31 | 753,700 | $3.22 B |
| 09/24/2024 | $45.47 | $45.91 (0.97%) | $45.94 | $45.22 | 768,317 | $3.25 B |
| 09/23/2024 | $44.34 | $45.02 (1.53%) | $45.30 | $44.10 | 998,723 | $3.19 B |
| 09/20/2024 | $44.04 | $44.50 (1.04%) | $44.53 | $43.64 | 1.60 M | $3.15 B |
| 09/19/2024 | $43.74 | $44.19 (1.03%) | $44.53 | $43.48 | 1.04 M | $3.13 B |
| 09/18/2024 | $42.14 | $42.67 (1.26%) | $43.26 | $42.14 | 904,500 | $3.02 B |
| 09/17/2024 | $42.49 | $42.63 (0.33%) | $43.14 | $42.27 | 939,906 | $3.02 B |
| 09/16/2024 | $42.70 | $42.02 (-1.59%) | $43.03 | $41.97 | 609,509 | $2.98 B |
| 09/13/2024 | $42.13 | $42.43 (0.71%) | $42.91 | $42.12 | 573,800 | $3.00 B |
| 09/12/2024 | $42.08 | $42.29 (0.5%) | $42.38 | $41.75 | 674,400 | $2.99 B |
| 09/11/2024 | $41.18 | $41.73 (1.34%) | $41.90 | $40.61 | 764,236 | $2.95 B |
| 09/10/2024 | $42.35 | $41.32 (-2.43%) | $42.41 | $40.98 | 822,334 | $2.93 B |
| 09/09/2024 | $42.78 | $42.37 (-0.96%) | $42.91 | $42.29 | 565,637 | $3.00 B |
| 09/06/2024 | $43.67 | $42.70 (-2.22%) | $44.02 | $42.50 | 568,500 | $3.02 B |
| 09/05/2024 | $43.80 | $43.49 (-0.71%) | $43.98 | $42.94 | 635,547 | $3.08 B |
| 09/04/2024 | $43.72 | $43.49 (-0.53%) | $43.98 | $43.24 | 455,300 | $3.08 B |
| 09/03/2024 | $43.80 | $43.97 (0.39%) | $44.71 | $43.76 | 728,848 | $3.11 B |
| 08/30/2024 | $44.17 | $44.26 (0.2%) | $44.40 | $43.76 | 635,200 | $3.13 B |
| 08/29/2024 | $43.99 | $43.84 (-0.34%) | $44.08 | $43.44 | 432,500 | $3.10 B |
| 08/28/2024 | $43.36 | $43.58 (0.51%) | $43.79 | $43.27 | 442,900 | $3.09 B |
| 08/27/2024 | $43.38 | $43.66 (0.65%) | $43.82 | $43.12 | 374,837 | $3.09 B |
| 08/26/2024 | $44.38 | $43.54 (-1.89%) | $44.74 | $43.53 | 375,428 | $3.08 B |