5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-8.70%
3 MONTH PERFORMANCE
+8.52%
6 MONTH PERFORMANCE
+15.28%
YEAR-TO-DATE PERFORMANCE
+29.34%
1 YEAR PERFORMANCE
+27.23%
Travel + Leisure Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $50.69 | $50.55 (-0.28%) | $51.09 | $50.12 | 250,087 | $3.53 B |
| 12/26/2024 | $50.82 | $51.03 (0.41%) | $51.33 | $50.65 | 297,437 | $3.56 B |
| 12/24/2024 | $50.68 | $51.16 (0.95%) | $51.25 | $50.39 | 180,800 | $3.57 B |
| 12/23/2024 | $50.44 | $50.55 (0.22%) | $50.79 | $50.18 | 681,000 | $3.53 B |
| 12/20/2024 | $50.76 | $50.66 (-0.2%) | $51.43 | $50.43 | 1.95 M | $3.54 B |
| 12/19/2024 | $50.78 | $50.97 (0.37%) | $51.85 | $50.50 | 474,322 | $3.56 B |
| 12/18/2024 | $52.76 | $50.12 (-5%) | $52.99 | $49.90 | 485,200 | $3.50 B |
| 12/17/2024 | $52.95 | $52.61 (-0.64%) | $53.32 | $52.23 | 665,400 | $3.67 B |
| 12/16/2024 | $52.97 | $53.33 (0.68%) | $53.67 | $52.92 | 501,528 | $3.72 B |
| 12/13/2024 | $53.07 | $53.15 (0.15%) | $53.35 | $52.67 | 376,001 | $3.71 B |
| 12/12/2024 | $54.33 | $53.56 (-1.42%) | $54.42 | $53.56 | 499,900 | $3.74 B |
| 12/11/2024 | $54.46 | $53.99 (-0.86%) | $54.46 | $53.79 | 603,600 | $3.77 B |
| 12/10/2024 | $54.64 | $53.81 (-1.52%) | $54.64 | $53.68 | 623,012 | $3.76 B |
| 12/09/2024 | $55.41 | $53.95 (-2.63%) | $55.46 | $53.88 | 459,942 | $3.77 B |
| 12/06/2024 | $55.89 | $55.30 (-1.06%) | $56.23 | $55.10 | 500,930 | $3.86 B |
| 12/05/2024 | $55.46 | $55.43 (-0.05%) | $56.09 | $55.16 | 607,400 | $3.87 B |
| 12/04/2024 | $54.90 | $55.18 (0.51%) | $55.25 | $54.52 | 854,533 | $3.85 B |
| 12/03/2024 | $55.32 | $55.24 (-0.14%) | $55.83 | $55.11 | 909,900 | $3.86 B |
| 12/02/2024 | $55.68 | $55.35 (-0.59%) | $55.78 | $55.28 | 500,800 | $3.86 B |
| 11/29/2024 | $55.36 | $55.87 (0.92%) | $56.32 | $55.36 | 274,807 | $3.90 B |
| 11/27/2024 | $55.61 | $55.38 (-0.41%) | $56.01 | $55.29 | 329,511 | $3.87 B |
| 11/26/2024 | $56.27 | $55.51 (-1.35%) | $56.44 | $55.45 | 473,002 | $3.87 B |
| 11/25/2024 | $55.49 | $56.28 (1.42%) | $56.91 | $55.25 | 585,600 | $3.93 B |
| 11/22/2024 | $54.45 | $54.96 (0.94%) | $55.08 | $54.16 | 530,222 | $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 |