Travel + Leisure Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	58.150	58.150	43.280	58.150	52.842	4
2024-06-07	58.150	58.150	43.240	58.150	52.842	0
2024-06-06	58.150	58.150	43.460	58.150	52.842	0
2024-06-05	58.150	58.150	43.580	58.150	52.842	8
2024-06-04	58.150	58.150	58.150	58.150	52.842	0
2024-06-03	58.150	58.150	43.310	58.150	52.842	0
2024-05-31	58.150	58.150	58.150	58.150	52.842	0
2024-05-30	58.150	58.150	58.150	58.150	52.842	0
2024-05-29	58.150	58.150	43.140	58.150	52.842	11
2024-05-28	58.150	58.150	43.910	58.150	52.842	3
2024-05-24	58.150	58.150	58.150	58.150	52.842	0
2024-05-23	58.150	58.150	43.000	58.150	52.842	30
2024-05-22	58.150	58.150	58.150	58.150	52.842	0
2024-05-21	58.150	58.150	58.150	58.150	52.842	0
2024-05-20	58.150	58.150	58.150	58.150	52.842	0
2024-05-17	58.150	58.150	45.452	58.150	52.842	65
2024-05-16	58.150	58.150	46.148	58.150	52.842	107
2024-05-15	58.150	58.150	45.640	58.150	52.842	181
2024-05-14	58.150	58.150	45.940	58.150	52.842	0
2024-05-13	58.150	58.150	45.140	58.150	52.842	271
2024-05-10	58.150	58.150	44.960	58.150	52.842	5
2024-05-09	58.150	58.150	58.150	58.150	52.842	0
2024-05-08	58.150	58.150	45.050	58.150	52.842	0
2024-05-07	58.150	58.150	45.784	58.150	52.842	3
2024-05-03	58.150	58.150	45.550	58.150	52.842	1
2024-05-02	58.150	58.150	43.810	58.150	52.842	2
2024-05-01	58.150	58.150	58.150	58.150	52.842	0
2024-04-30	58.150	58.150	43.840	58.150	52.842	12
2024-04-29	58.150	58.150	58.150	58.150	52.842	0
2024-04-26	58.150	58.150	46.510	58.150	52.842	1
2024-04-25	58.150	58.150	45.760	58.150	52.842	5
2024-04-24	58.150	58.150	42.810	58.150	52.842	20
2024-04-23	58.150	58.150	45.770	58.150	52.842	207
2024-04-22	58.150	58.150	58.150	58.150	52.842	0
2024-04-19	58.150	58.150	43.840	58.150	52.842	0
2024-04-18	58.150	58.150	43.670	58.150	52.842	0
2024-04-17	58.150	58.150	43.790	58.150	52.842	0
2024-04-16	58.150	58.150	43.570	58.150	52.842	21
2024-04-15	58.150	58.150	58.150	58.150	52.842	0
2024-04-12	58.150	58.150	44.228	58.150	52.842	734
2024-04-11	58.150	58.150	58.150	58.150	52.842	0
2024-04-10	58.150	58.150	45.060	58.150	52.842	81
2024-04-09	58.150	58.150	46.905	58.150	52.842	452
2024-04-08	58.150	58.150	47.030	58.150	52.842	21
2024-04-05	58.150	58.150	58.150	58.150	52.842	0
2024-04-04	58.150	58.150	58.150	58.150	52.842	0
2024-04-03	58.150	58.150	58.150	58.150	52.842	0
2024-04-02	58.150	58.150	58.150	58.150	52.842	0
2024-03-28	58.150	58.150	47.650	58.150	52.842	28
2024-03-27	58.150	58.150	48.000	58.150	52.842	7
2024-03-26	58.150	58.150	47.420	58.150	52.842	141
2024-03-25	58.150	58.150	47.990	58.150	52.842	0
2024-03-22	58.150	58.150	46.590	58.150	52.842	63
2024-03-21	58.150	58.150	47.000	58.150	52.842	640
2024-03-20	58.150	58.150	45.710	58.150	52.842	176
2024-03-19	58.150	58.150	45.940	58.150	52.387	988
2024-03-18	58.150	58.150	45.410	58.150	52.387	170
2024-03-15	58.150	58.150	44.730	58.150	52.387	8
2024-03-14	58.150	58.150	45.058	58.150	52.387	99
2024-03-13	58.150	58.150	58.150	58.150	52.387	0

← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.6000 USD
2026-06-11	0.6000 USD
2026-03-19	0.6000 USD
2025-12-11	0.5600 USD
2025-09-11	0.5600 USD
2025-06-13	0.5600 USD
2025-03-14	0.5600 USD
2024-12-13	0.5000 USD
2024-09-13	0.5000 USD
2024-06-14	0.5000 USD
2024-03-20	0.5000 USD
2023-12-14	0.4500 USD
2023-09-14	0.4500 USD
2023-06-14	0.4500 USD
2023-03-14	0.4500 USD
2022-12-14	0.4000 USD
2022-09-14	0.4000 USD
2022-06-14	0.4000 USD
2022-03-14	0.4000 USD
2021-12-14	0.3500 USD
2021-09-14	0.3000 USD
2021-06-14	0.3000 USD
2021-03-12	0.3000 USD
2020-12-14	0.3000 USD
2020-09-14	0.3000 USD
2020-06-12	0.5000 USD
2020-03-13	0.5000 USD
2019-12-12	0.4500 USD
2019-09-12	0.4500 USD
2019-06-13	0.4500 USD
2019-03-15	0.4500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.