Travel + Leisure Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	58.150	58.150	38.100	58.150	51.579	750
2023-06-26	58.150	58.150	39.060	58.150	51.579	0
2023-06-23	58.150	58.150	38.655	58.150	51.579	825
2023-06-22	58.150	58.150	39.762	58.150	51.579	1
2023-06-21	58.150	58.150	58.150	58.150	51.579	0
2023-06-20	58.150	58.150	40.345	58.150	51.579	45
2023-06-19	58.150	58.150	58.150	58.150	51.579	0
2023-06-16	58.150	58.150	58.150	58.150	51.579	0
2023-06-15	58.150	58.150	58.150	58.150	51.579	0
2023-06-14	58.150	58.150	42.279	58.150	51.579	100
2023-06-13	58.150	58.150	58.150	58.150	51.180	0
2023-06-12	58.150	58.150	41.531	58.150	51.180	54
2023-06-09	58.150	58.150	58.150	58.150	51.180	0
2023-06-08	58.150	58.150	58.150	58.150	51.180	0
2023-06-07	58.150	58.150	58.150	58.150	51.180	0
2023-06-06	58.150	58.150	58.150	58.150	51.180	0
2023-06-05	58.150	58.150	58.150	58.150	51.180	0
2023-06-02	58.150	58.150	58.150	58.150	51.180	0
2023-06-01	58.150	58.150	58.150	58.150	51.180	0
2023-05-31	58.150	58.150	58.150	58.150	51.180	0
2023-05-30	58.150	58.150	58.150	58.150	51.180	0
2023-05-26	58.150	58.150	58.150	58.150	51.180	0
2023-05-25	58.150	58.150	37.030	58.150	51.180	300
2023-05-24	58.150	58.150	36.790	58.150	51.180	533
2023-05-23	58.150	58.150	58.150	58.150	51.180	0
2023-05-22	58.150	58.150	36.600	58.150	51.180	399
2023-05-19	58.150	58.150	58.150	58.150	51.180	0
2023-05-18	58.150	58.150	37.730	58.150	51.180	75
2023-05-17	58.150	58.150	37.410	58.150	51.180	415
2023-05-16	58.150	58.150	36.080	58.150	51.180	970
2023-05-15	58.150	58.150	58.150	58.150	51.180	0
2023-05-12	58.150	58.150	58.150	58.150	51.180	0
2023-05-11	58.150	58.150	58.150	58.150	51.180	0
2023-05-10	58.150	58.150	58.150	58.150	51.180	0
2023-05-09	58.150	58.150	58.150	58.150	51.180	0
2023-05-05	58.150	58.150	35.735	58.150	51.180	360
2023-05-04	58.150	58.150	35.130	58.150	51.180	305
2023-05-03	58.150	58.150	37.326	58.150	51.180	1,500
2023-05-02	58.150	58.150	37.070	58.150	51.180	480
2023-04-28	58.150	58.150	38.252	58.150	51.180	43
2023-04-27	58.150	58.150	37.780	58.150	51.180	0
2023-04-26	58.150	58.150	37.590	58.150	51.180	264
2023-04-25	58.150	58.150	58.150	58.150	51.180	0
2023-04-24	58.150	58.150	39.868	58.150	51.180	80
2023-04-21	58.150	58.150	58.150	58.150	51.180	0
2023-04-20	58.150	58.150	39.824	58.150	51.180	1,000
2023-04-19	58.150	58.150	39.870	58.150	51.180	91
2023-04-18	58.150	58.150	58.150	58.150	51.180	0
2023-04-17	58.150	58.150	58.150	58.150	51.180	0
2023-04-14	58.150	58.150	39.570	58.150	51.180	0
2023-04-13	58.150	58.150	39.075	58.150	51.180	12
2023-04-12	58.150	58.150	38.790	58.150	51.180	40
2023-04-11	58.150	58.150	58.150	58.150	51.180	0
2023-04-05	58.150	58.150	58.150	58.150	51.180	0
2023-04-04	58.150	58.150	58.150	58.150	51.180	0
2023-04-03	58.150	58.150	58.150	58.150	51.180	0
2023-03-31	58.150	58.150	58.150	58.150	51.180	0
2023-03-30	58.150	58.150	58.150	58.150	51.180	0
2023-03-29	58.150	58.150	58.150	58.150	51.180	0
2023-03-28	58.150	58.150	58.150	58.150	51.180	0

← NewerPage 15 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.