Travel + Leisure Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	58.150	58.150	39.350	58.150	52.387	68
2023-12-13	58.150	58.150	36.860	58.150	51.982	13
2023-12-12	58.150	58.150	38.400	58.150	51.982	5
2023-12-11	58.150	58.150	38.910	58.150	51.982	50
2023-12-08	58.150	58.150	38.100	58.150	51.982	12
2023-12-07	58.150	58.150	37.540	58.150	51.982	52
2023-12-06	58.150	58.150	37.180	58.150	51.982	39
2023-12-05	58.150	58.150	36.200	58.150	51.982	163
2023-12-04	58.150	58.150	37.550	58.150	51.982	13
2023-12-01	58.150	58.150	35.910	58.150	51.982	101
2023-11-30	58.150	58.150	35.580	58.150	51.982	41
2023-11-29	58.150	58.150	36.420	58.150	51.982	61
2023-11-28	58.150	58.150	36.920	58.150	51.982	1
2023-11-27	58.150	58.150	37.420	58.150	51.982	0
2023-11-24	58.150	58.150	37.250	58.150	51.982	28
2023-11-23	58.150	58.150	58.150	58.150	51.982	0
2023-11-22	58.150	58.150	37.650	58.150	51.982	12
2023-11-21	58.150	58.150	36.590	58.150	51.982	32
2023-11-20	58.150	58.150	37.315	58.150	51.982	18
2023-11-17	58.150	58.150	36.400	58.150	51.982	71
2023-11-16	58.150	58.150	37.110	58.150	51.982	40
2023-11-15	58.150	58.150	37.060	58.150	51.982	116
2023-11-14	58.150	58.150	36.210	58.150	51.982	159
2023-11-13	58.150	58.150	34.310	58.150	51.982	2
2023-11-10	58.150	58.150	58.150	58.150	51.982	0
2023-11-09	58.150	58.150	58.150	58.150	51.982	0
2023-11-08	58.150	58.150	58.150	58.150	51.982	0
2023-11-07	58.150	58.150	34.650	58.150	51.982	8
2023-11-06	58.150	58.150	35.630	58.150	51.982	2
2023-11-03	58.150	58.150	33.640	58.150	51.982	3
2023-11-02	58.150	58.150	32.920	58.150	51.982	0
2023-11-01	58.150	58.150	33.640	58.150	51.982	40
2023-10-31	58.150	58.150	33.363	58.150	51.982	2
2023-10-30	58.150	58.150	32.580	58.150	51.982	17
2023-10-27	58.150	58.150	32.585	58.150	51.982	809
2023-10-26	58.150	58.150	58.150	58.150	51.982	0
2023-10-25	58.150	58.150	32.340	58.150	51.982	176
2023-10-24	58.150	58.150	33.650	58.150	51.982	0
2023-10-23	58.150	58.150	33.755	58.150	51.982	20
2023-10-20	58.150	58.150	33.433	58.150	51.982	526
2023-10-19	58.150	58.150	34.340	58.150	51.982	1
2023-10-18	58.150	58.150	34.260	58.150	51.982	0
2023-10-17	58.150	58.150	35.290	58.150	51.982	1
2023-10-16	58.150	58.150	33.590	58.150	51.982	16
2023-10-13	58.150	58.150	33.510	58.150	51.982	0
2023-10-12	58.150	58.150	34.040	58.150	51.982	14
2023-10-11	58.150	58.150	58.150	58.150	51.982	0
2023-10-10	58.150	58.150	34.730	58.150	51.982	6
2023-10-09	58.150	58.150	33.400	58.150	51.982	1
2023-10-06	58.150	58.150	33.720	58.150	51.982	40
2023-10-05	58.150	58.150	33.940	58.150	51.982	164
2023-10-04	58.150	58.150	34.635	58.150	51.982	3
2023-10-03	58.150	58.150	58.150	58.150	51.982	0
2023-10-02	58.150	58.150	36.150	58.150	51.982	3
2023-09-29	58.150	58.150	58.150	58.150	51.982	0
2023-09-28	58.150	58.150	58.150	58.150	51.982	0
2023-09-27	58.150	58.150	35.475	58.150	51.982	104
2023-09-26	58.150	58.150	35.830	58.150	51.982	40
2023-09-25	58.150	58.150	58.150	58.150	51.982	0
2023-09-22	58.150	58.150	37.000	58.150	51.982	80

← NewerPage 13 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.