Travel + Leisure Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	58.150	58.150	45.120	58.150	52.387	2
2024-03-11	58.150	58.150	45.220	58.150	52.387	6
2024-03-08	58.150	58.150	44.620	58.150	52.387	48
2024-03-07	58.150	58.150	44.950	58.150	52.387	3
2024-03-06	58.150	58.150	45.650	58.150	52.387	11
2024-03-05	58.150	58.150	44.490	58.150	52.387	24
2024-03-04	58.150	58.150	44.760	58.150	52.387	51
2024-03-01	58.150	58.150	44.520	58.150	52.387	0
2024-02-29	58.150	58.150	44.360	58.150	52.387	7
2024-02-28	58.150	58.150	44.200	58.150	52.387	65
2024-02-27	58.150	58.150	44.840	58.150	52.387	39
2024-02-26	58.150	58.150	44.740	58.150	52.387	0
2024-02-23	58.150	58.150	44.983	58.150	52.387	2
2024-02-22	58.150	58.150	44.374	58.150	52.387	682
2024-02-21	58.150	58.150	42.065	58.150	52.387	2,378
2024-02-20	58.150	58.150	40.920	58.150	52.387	198
2024-02-19	58.150	58.150	58.150	58.150	52.387	0
2024-02-16	58.150	58.150	40.820	58.150	52.387	49
2024-02-15	58.150	58.150	40.890	58.150	52.387	0
2024-02-14	58.150	58.150	40.319	58.150	52.387	83
2024-02-13	58.150	58.150	40.460	58.150	52.387	56
2024-02-12	58.150	58.150	40.820	58.150	52.387	73
2024-02-09	58.150	58.150	39.820	58.150	52.387	452
2024-02-08	58.150	58.150	39.930	58.150	52.387	33
2024-02-07	58.150	58.150	40.025	58.150	52.387	82
2024-02-06	58.150	58.150	40.090	58.150	52.387	0
2024-02-05	58.150	58.150	39.510	58.150	52.387	0
2024-02-02	58.150	58.150	40.530	58.150	52.387	0
2024-02-01	58.150	58.150	40.110	58.150	52.387	24
2024-01-31	58.150	58.150	41.570	58.150	52.387	0
2024-01-30	58.150	58.150	41.290	58.150	52.387	0
2024-01-29	58.150	58.150	41.290	58.150	52.387	77
2024-01-26	58.150	58.150	41.270	58.150	52.387	1
2024-01-25	58.150	58.150	40.070	58.150	52.387	207
2024-01-24	58.150	58.150	39.359	58.150	52.387	47
2024-01-23	58.150	58.150	39.580	58.150	52.387	0
2024-01-22	58.150	58.150	39.280	58.150	52.387	0
2024-01-19	58.150	58.150	38.910	58.150	52.387	1
2024-01-18	58.150	58.150	38.740	58.150	52.387	140
2024-01-17	58.150	58.150	37.730	58.150	52.387	0
2024-01-16	58.150	58.150	37.840	58.150	52.387	53
2024-01-15	58.150	58.150	58.150	58.150	52.387	0
2024-01-12	58.150	58.150	38.750	58.150	52.387	10
2024-01-11	58.150	58.150	39.220	58.150	52.387	3
2024-01-10	58.150	58.150	39.160	58.150	52.387	78
2024-01-09	58.150	58.150	39.436	58.150	52.387	250
2024-01-08	58.150	58.150	39.715	58.150	52.387	50
2024-01-05	58.150	58.150	58.150	58.150	52.387	0
2024-01-04	58.150	58.150	39.293	58.150	52.387	30
2024-01-03	58.150	58.150	39.170	58.150	52.387	40
2024-01-02	58.150	58.150	40.455	58.150	52.387	233
2023-12-29	58.150	58.150	39.130	58.150	52.387	175
2023-12-28	58.150	58.150	39.270	58.150	52.387	13
2023-12-27	58.150	58.150	39.600	58.150	52.387	36
2023-12-22	58.150	58.150	40.110	58.150	52.387	0
2023-12-21	58.150	58.150	39.260	58.150	52.387	0
2023-12-20	58.150	58.150	39.500	58.150	52.387	58
2023-12-19	58.150	58.150	40.190	58.150	52.387	1
2023-12-18	58.150	58.150	39.890	58.150	52.387	0
2023-12-15	58.150	58.150	39.920	58.150	52.387	71

← NewerPage 12 of 22 · 1,265 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.