Travel + Leisure Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	58.150	58.150	58.150	58.150	51.982	0
2023-09-20	58.150	58.150	58.150	58.150	51.982	0
2023-09-19	58.150	58.150	58.150	58.150	51.982	0
2023-09-18	58.150	58.150	38.350	58.150	51.982	0
2023-09-15	58.150	58.150	58.150	58.150	51.982	0
2023-09-14	58.150	58.150	58.150	58.150	51.982	0
2023-09-13	58.150	58.150	58.150	58.150	51.579	0
2023-09-12	58.150	58.150	38.295	58.150	51.579	3
2023-09-11	58.150	58.150	58.150	58.150	51.579	0
2023-09-08	58.150	58.150	39.345	58.150	51.579	5
2023-09-07	58.150	58.150	38.298	58.150	51.579	5
2023-09-06	58.150	58.150	39.300	58.150	51.579	40
2023-09-05	58.150	58.150	40.520	58.150	51.579	0
2023-09-04	58.150	58.150	58.150	58.150	51.579	0
2023-09-01	58.150	58.150	58.150	58.150	51.579	0
2023-08-30	58.150	58.150	58.150	58.150	51.579	0
2023-08-29	58.150	58.150	40.670	58.150	51.579	1
2023-08-25	58.150	58.150	58.150	58.150	51.579	0
2023-08-24	58.150	58.150	39.633	58.150	51.579	810
2023-08-23	58.150	58.150	58.150	58.150	51.579	0
2023-08-22	58.150	58.150	58.150	58.150	51.579	0
2023-08-21	58.150	58.150	39.325	58.150	51.579	2
2023-08-18	58.150	58.150	58.150	58.150	51.579	0
2023-08-17	58.150	58.150	58.150	58.150	51.579	0
2023-08-16	58.150	58.150	40.700	58.150	51.579	20
2023-08-15	58.150	58.150	58.150	58.150	51.579	0
2023-08-14	58.150	58.150	58.150	58.150	51.579	0
2023-08-11	58.150	58.150	58.150	58.150	51.579	0
2023-08-10	58.150	58.150	58.150	58.150	51.579	0
2023-08-09	58.150	58.150	41.390	58.150	51.579	138
2023-08-08	58.150	58.150	58.150	58.150	51.579	0
2023-08-07	58.150	58.150	40.194	58.150	51.579	24
2023-08-04	58.150	58.150	58.150	58.150	51.579	0
2023-08-03	58.150	58.150	58.150	58.150	51.579	0
2023-08-02	58.150	58.150	58.150	58.150	51.579	0
2023-08-01	58.150	58.150	40.040	58.150	51.579	149
2023-07-31	58.150	58.150	58.150	58.150	51.579	0
2023-07-28	58.150	58.150	58.150	58.150	51.579	0
2023-07-27	58.150	58.150	58.150	58.150	51.579	0
2023-07-26	58.150	58.150	38.764	58.150	51.579	200
2023-07-25	58.150	58.150	58.150	58.150	51.579	0
2023-07-24	58.150	58.150	41.288	58.150	51.579	251
2023-07-21	58.150	58.150	58.150	58.150	51.579	0
2023-07-20	58.150	58.150	58.150	58.150	51.579	0
2023-07-19	58.150	58.150	43.010	58.150	51.579	30
2023-07-18	58.150	58.150	58.150	58.150	51.579	0
2023-07-17	58.150	58.150	41.679	58.150	51.579	1,312
2023-07-14	58.150	58.150	41.900	58.150	51.579	300
2023-07-13	58.150	58.150	58.150	58.150	51.579	0
2023-07-12	58.150	58.150	43.290	58.150	51.579	26
2023-07-11	58.150	58.150	42.193	58.150	51.579	304
2023-07-10	58.150	58.150	41.605	58.150	51.579	1,111
2023-07-07	58.150	58.150	41.450	58.150	51.579	200
2023-07-06	58.150	58.150	39.742	58.150	51.579	22
2023-07-05	58.150	58.150	58.150	58.150	51.579	0
2023-07-04	58.150	58.150	58.150	58.150	51.579	0
2023-07-03	58.150	58.150	40.375	58.150	51.579	7
2023-06-30	58.150	58.150	40.640	58.150	51.579	300
2023-06-29	58.150	58.150	58.150	58.150	51.579	0
2023-06-28	58.150	58.150	58.150	58.150	51.579	0

← NewerPage 14 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.