5 DAY PERFORMANCE
+4.54%
1 MONTH PERFORMANCE
+5.88%
3 MONTH PERFORMANCE
+17.73%
6 MONTH PERFORMANCE
+21.89%
YEAR-TO-DATE PERFORMANCE
+8.00%
1 YEAR PERFORMANCE
+38.14%
Travel+Leisure Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $74.90 | $76.18 (1.71%) | $76.36 | $74.09 | 752.00 K | $4.88 B |
| 02/19/2026 | $75.96 | $75.42 (-0.71%) | $76.78 | $74.35 | 872.04 K | $4.83 B |
| 02/18/2026 | $75.35 | $75.39 (0.05%) | $81.00 | $74.51 | 1.32 M | $4.83 B |
| 02/17/2026 | $71.29 | $72.86 (2.2%) | $72.97 | $71.29 | 767.21 K | $4.67 B |
| 02/13/2026 | $71.75 | $70.84 (-1.27%) | $71.91 | $70.31 | 790.20 K | $4.68 B |
| 02/12/2026 | $73.15 | $72.22 (-1.27%) | $74.86 | $71.02 | 832.80 K | $4.77 B |
| 02/11/2026 | $73.96 | $72.30 (-2.24%) | $74.48 | $71.94 | 698.31 K | $4.78 B |
| 02/10/2026 | $73.42 | $73.95 (0.72%) | $74.75 | $73.42 | 526.70 K | $4.89 B |
| 02/09/2026 | $72.97 | $73.03 (0.08%) | $73.51 | $72.13 | 385.73 K | $4.83 B |
| 02/06/2026 | $71.38 | $73.45 (2.9%) | $73.65 | $71.27 | 676.31 K | $4.86 B |
| 02/05/2026 | $71.80 | $71.13 (-0.93%) | $72.59 | $70.38 | 708.40 K | $4.70 B |
| 02/04/2026 | $71.25 | $71.67 (0.59%) | $73.33 | $70.86 | 550.82 K | $4.74 B |
| 02/03/2026 | $71.69 | $70.61 (-1.51%) | $72.15 | $69.50 | 684.13 K | $4.67 B |
| 02/02/2026 | $69.64 | $71.40 (2.53%) | $71.71 | $69.28 | 548.83 K | $4.72 B |
| 01/30/2026 | $69.95 | $69.54 (-0.59%) | $70.22 | $68.76 | 576.53 K | $4.60 B |
| 01/29/2026 | $70.20 | $70.22 (0.03%) | $70.43 | $68.94 | 644.51 K | $4.64 B |
| 01/28/2026 | $69.28 | $69.58 (0.43%) | $70.37 | $68.76 | 517.60 K | $4.60 B |
| 01/27/2026 | $70.22 | $69.16 (-1.51%) | $70.65 | $69.02 | 504.00 K | $4.57 B |
| 01/26/2026 | $70.00 | $70.09 (0.13%) | $70.29 | $69.34 | 695.11 K | $4.63 B |
| 01/23/2026 | $71.65 | $69.83 (-2.54%) | $71.99 | $69.75 | 573.25 K | $4.62 B |
| 01/22/2026 | $72.45 | $71.94 (-0.7%) | $73.13 | $71.24 | 596.46 K | $4.76 B |
| 01/21/2026 | $70.64 | $71.81 (1.66%) | $72.29 | $69.96 | 527.90 K | $4.75 B |
| 01/20/2026 | $71.08 | $69.88 (-1.69%) | $71.70 | $69.48 | 591.17 K | $4.62 B |
| 01/16/2026 | $72.96 | $72.41 (-0.75%) | $73.15 | $71.13 | 546.90 K | $4.79 B |
| 01/15/2026 | $73.46 | $73.48 (0.03%) | $73.81 | $71.36 | 805.11 K | $4.86 B |
| 01/14/2026 | $74.77 | $73.46 (-1.75%) | $74.98 | $73.17 | 543.20 K | $4.86 B |
| 01/13/2026 | $74.43 | $74.86 (0.58%) | $74.99 | $74.02 | 538.40 K | $4.95 B |
| 01/12/2026 | $73.00 | $74.49 (2.04%) | $74.64 | $72.98 | 450.84 K | $4.92 B |
| 01/09/2026 | $75.39 | $74.96 (-0.57%) | $76.21 | $74.39 | 635.80 K | $4.95 B |
| 01/08/2026 | $72.98 | $74.96 (2.71%) | $75.25 | $72.60 | 508.90 K | $4.95 B |
| 01/07/2026 | $74.56 | $73.42 (-1.53%) | $74.98 | $73.13 | 519.30 K | $4.85 B |
| 01/06/2026 | $73.58 | $75.25 (2.27%) | $75.27 | $72.47 | 502.00 K | $4.97 B |
| 01/05/2026 | $71.94 | $73.22 (1.78%) | $74.43 | $71.39 | 648.40 K | $4.84 B |
| 01/02/2026 | $71.09 | $72.03 (1.32%) | $72.53 | $70.31 | 511.40 K | $4.76 B |
| 12/31/2025 | $71.35 | $70.53 (-1.15%) | $71.46 | $70.44 | 517.65 K | $4.66 B |
| 12/30/2025 | $71.09 | $71.42 (0.46%) | $71.72 | $70.89 | 507.21 K | $4.72 B |
| 12/29/2025 | $72.41 | $71.28 (-1.56%) | $72.61 | $71.23 | 535.50 K | $4.71 B |
| 12/26/2025 | $72.78 | $72.54 (-0.33%) | $72.92 | $72.39 | 305.91 K | $4.79 B |
| 12/24/2025 | $72.06 | $72.63 (0.79%) | $72.75 | $71.68 | 225.80 K | $4.80 B |
| 12/23/2025 | $72.79 | $72.20 (-0.81%) | $73.04 | $71.91 | 473.90 K | $4.77 B |
| 12/22/2025 | $72.31 | $72.86 (0.76%) | $73.43 | $72.31 | 525.90 K | $4.82 B |
| 12/19/2025 | $71.14 | $72.06 (1.29%) | $72.33 | $71.12 | 828.20 K | $4.76 B |
| 12/18/2025 | $72.30 | $71.43 (-1.2%) | $72.30 | $70.83 | 550.84 K | $4.72 B |
| 12/17/2025 | $71.13 | $71.69 (0.79%) | $72.35 | $71.01 | 640.30 K | $4.74 B |
| 12/16/2025 | $70.92 | $70.78 (-0.2%) | $71.72 | $70.21 | 501.10 K | $4.68 B |
| 12/15/2025 | $71.47 | $70.78 (-0.97%) | $71.83 | $70.09 | 552.55 K | $4.68 B |
| 12/12/2025 | $72.06 | $70.92 (-1.58%) | $72.10 | $70.58 | 531.44 K | $4.69 B |
| 12/11/2025 | $69.69 | $71.82 (3.06%) | $72.09 | $69.64 | 700.50 K | $4.75 B |
| 12/10/2025 | $68.31 | $69.64 (1.95%) | $70.10 | $67.76 | 891.62 K | $4.60 B |
| 12/09/2025 | $67.59 | $68.15 (0.83%) | $68.65 | $67.59 | 518.90 K | $4.50 B |
| 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 |
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.
