5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-5.40%
3 MONTH PERFORMANCE
-20.42%
6 MONTH PERFORMANCE
-10.71%
YEAR-TO-DATE PERFORMANCE
-12.92%
1 YEAR PERFORMANCE
+0.90%
Travel + Leisure Co. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $43.16 | $43.93 (1.78%) | $44.05 | $42.59 | 706,327 | $2.95 B |
04/29/2025 | $43.75 | $44.20 (1.03%) | $44.46 | $43.41 | 652,736 | $2.97 B |
04/28/2025 | $44.29 | $44.00 (-0.65%) | $44.79 | $43.45 | 909,950 | $2.95 B |
04/25/2025 | $43.56 | $44.02 (1.06%) | $44.50 | $43.35 | 796,136 | $2.95 B |
04/24/2025 | $42.64 | $43.74 (2.58%) | $44.02 | $42.40 | 681,510 | $2.93 B |
04/23/2025 | $44.11 | $43.05 (-2.4%) | $46.20 | $43.00 | 1.32 M | $2.89 B |
04/22/2025 | $41.28 | $42.64 (3.29%) | $42.66 | $41.27 | 1.28 M | $2.86 B |
04/21/2025 | $41.00 | $40.82 (-0.44%) | $41.22 | $40.29 | 1.12 M | $2.74 B |
04/17/2025 | $41.22 | $41.42 (0.49%) | $42.11 | $41.21 | 684,902 | $2.90 B |
04/16/2025 | $41.40 | $41.01 (-0.94%) | $41.98 | $40.38 | 881,124 | $2.87 B |
04/15/2025 | $41.68 | $41.80 (0.29%) | $42.41 | $41.43 | 729,424 | $2.93 B |
04/14/2025 | $42.21 | $41.44 (-1.82%) | $42.32 | $40.30 | 642,500 | $2.90 B |
04/11/2025 | $41.26 | $41.59 (0.8%) | $42.05 | $40.28 | 835,614 | $2.92 B |
04/10/2025 | $42.27 | $41.20 (-2.53%) | $42.42 | $40.12 | 845,811 | $2.89 B |
04/09/2025 | $38.40 | $43.89 (14.3%) | $44.24 | $37.85 | 1.31 M | $3.08 B |
04/08/2025 | $41.57 | $38.78 (-6.71%) | $42.17 | $38.32 | 977,700 | $2.72 B |
04/07/2025 | $38.88 | $39.71 (2.13%) | $42.29 | $37.77 | 1.13 M | $2.78 B |
04/04/2025 | $41.44 | $40.91 (-1.28%) | $42.21 | $39.80 | 1.44 M | $2.87 B |
04/03/2025 | $45.32 | $42.84 (-5.47%) | $45.60 | $42.51 | 1.03 M | $3.00 B |
04/02/2025 | $45.84 | $48.07 (4.86%) | $48.11 | $45.77 | 641,127 | $3.37 B |
04/01/2025 | $45.94 | $46.41 (1.02%) | $46.46 | $45.05 | 628,222 | $3.25 B |
03/31/2025 | $45.51 | $46.29 (1.71%) | $46.55 | $44.92 | 768,848 | $3.24 B |
03/28/2025 | $47.00 | $46.44 (-1.19%) | $47.50 | $45.77 | 632,506 | $3.26 B |
03/27/2025 | $47.59 | $47.24 (-0.74%) | $47.69 | $46.69 | 611,600 | $3.31 B |
03/26/2025 | $48.52 | $47.90 (-1.28%) | $49.32 | $47.81 | 639,400 | $3.36 B |
03/25/2025 | $48.86 | $48.44 (-0.86%) | $49.47 | $47.98 | 857,500 | $3.40 B |
03/24/2025 | $48.22 | $48.76 (1.12%) | $48.97 | $47.91 | 792,100 | $3.42 B |
03/21/2025 | $46.99 | $47.18 (0.4%) | $47.22 | $45.63 | 1.05 M | $3.31 B |
03/20/2025 | $47.51 | $47.60 (0.19%) | $48.54 | $47.39 | 576,529 | $3.34 B |
03/19/2025 | $46.85 | $48.01 (2.48%) | $48.46 | $46.85 | 595,732 | $3.37 B |
03/18/2025 | $47.78 | $46.63 (-2.41%) | $47.90 | $46.56 | 663,800 | $3.27 B |
03/17/2025 | $47.44 | $48.00 (1.18%) | $48.60 | $47.15 | 742,942 | $3.36 B |
03/14/2025 | $47.24 | $47.98 (1.57%) | $48.11 | $47.05 | 812,800 | $3.36 B |
03/13/2025 | $48.63 | $46.62 (-4.13%) | $48.77 | $46.54 | 754,400 | $3.27 B |
03/12/2025 | $48.87 | $48.74 (-0.27%) | $49.29 | $47.43 | 914,618 | $3.42 B |
03/11/2025 | $50.91 | $48.21 (-5.3%) | $50.95 | $47.99 | 1.30 M | $3.38 B |
03/10/2025 | $52.92 | $51.03 (-3.57%) | $53.00 | $50.84 | 1.11 M | $3.58 B |
03/07/2025 | $54.00 | $53.62 (-0.7%) | $54.21 | $52.82 | 731,500 | $3.76 B |
03/06/2025 | $54.07 | $53.49 (-1.07%) | $54.72 | $53.38 | 577,301 | $3.75 B |
03/05/2025 | $54.05 | $54.80 (1.39%) | $54.98 | $53.72 | 491,026 | $3.84 B |
03/04/2025 | $54.44 | $53.83 (-1.12%) | $54.93 | $53.01 | 726,400 | $3.77 B |
03/03/2025 | $56.24 | $55.45 (-1.4%) | $56.75 | $55.01 | 548,600 | $3.89 B |
02/28/2025 | $55.34 | $55.82 (0.87%) | $55.88 | $54.90 | 759,847 | $3.91 B |
02/27/2025 | $56.36 | $55.36 (-1.77%) | $56.60 | $55.24 | 636,600 | $3.88 B |
02/26/2025 | $56.06 | $56.28 (0.39%) | $57.50 | $56.06 | 846,100 | $3.95 B |
02/25/2025 | $56.40 | $55.84 (-0.99%) | $56.40 | $55.12 | 587,500 | $3.91 B |
02/24/2025 | $55.69 | $55.90 (0.38%) | $56.35 | $55.38 | 745,800 | $3.92 B |
02/21/2025 | $57.23 | $55.14 (-3.65%) | $57.45 | $55.05 | 627,020 | $3.87 B |
02/20/2025 | $57.94 | $57.12 (-1.42%) | $58.03 | $56.45 | 751,000 | $4.00 B |
02/19/2025 | $56.40 | $57.86 (2.59%) | $58.95 | $55.26 | 1.10 M | $4.06 B |
02/18/2025 | $56.42 | $57.45 (1.83%) | $57.59 | $56.30 | 849,744 | $4.03 B |
02/14/2025 | $56.62 | $56.42 (-0.35%) | $56.75 | $56.06 | 479,043 | $3.96 B |
02/13/2025 | $55.78 | $56.10 (0.57%) | $56.16 | $55.11 | 451,545 | $3.93 B |
02/12/2025 | $54.52 | $55.47 (1.74%) | $55.64 | $54.52 | 659,806 | $3.89 B |
02/11/2025 | $54.69 | $55.30 (1.12%) | $55.45 | $54.18 | 405,805 | $3.88 B |
02/10/2025 | $56.58 | $55.16 (-2.51%) | $56.58 | $54.91 | 496,100 | $3.87 B |
02/07/2025 | $57.62 | $56.34 (-2.22%) | $57.62 | $55.98 | 580,630 | $3.95 B |
02/06/2025 | $55.67 | $57.54 (3.36%) | $57.57 | $55.55 | 689,949 | $4.03 B |
02/05/2025 | $55.30 | $55.36 (0.11%) | $55.85 | $55.01 | 435,900 | $3.88 B |
02/04/2025 | $54.91 | $55.09 (0.33%) | $55.30 | $54.00 | 466,038 | $3.86 B |
02/03/2025 | $53.08 | $54.71 (3.07%) | $54.97 | $52.78 | 519,625 | $3.84 B |
01/31/2025 | $55.20 | $54.36 (-1.52%) | $55.29 | $54.12 | 516,236 | $3.81 B |
01/30/2025 | $54.84 | $55.20 (0.66%) | $55.86 | $54.73 | 405,948 | $3.87 B |