Travel + Leisure Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	58.150	58.150	58.150	58.150	51.180	0
2023-03-27	58.150	58.150	58.150	58.150	51.180	0
2023-03-24	58.150	58.150	58.150	58.150	51.180	0
2023-03-23	58.150	58.150	38.005	58.150	51.180	200
2023-03-22	58.150	58.150	58.150	58.150	51.180	0
2023-03-21	58.150	58.150	58.150	58.150	51.180	0
2023-03-20	58.150	58.150	58.150	58.150	51.180	0
2023-03-17	58.150	58.150	58.150	58.150	51.180	0
2023-03-16	58.150	58.150	37.813	58.150	51.180	12
2023-03-15	58.150	58.150	58.150	58.150	51.180	0
2023-03-14	58.150	58.150	37.150	58.150	51.180	20
2023-03-13	58.150	58.150	58.150	58.150	50.784	0
2023-03-10	58.150	58.150	40.460	58.150	50.784	20
2023-03-09	58.150	58.150	58.150	58.150	50.784	0
2023-03-08	58.150	58.150	42.270	58.150	50.784	400
2023-03-07	58.150	58.150	58.150	58.150	50.784	0
2023-03-06	58.150	58.150	43.071	58.150	50.784	100
2023-03-03	58.150	58.150	58.150	58.150	50.784	0
2023-03-02	58.150	58.150	42.419	58.150	50.784	12
2023-03-01	58.150	58.150	58.150	58.150	50.784	0
2023-02-28	58.150	58.150	58.150	58.150	50.784	0
2023-02-27	58.150	58.150	42.190	58.150	50.784	1,233
2023-02-24	58.150	58.150	41.770	58.150	50.784	100
2023-02-23	58.150	58.150	58.150	58.150	50.784	0
2023-02-22	58.150	58.150	58.150	58.150	50.784	0
2023-02-21	58.150	58.150	41.744	58.150	50.784	100
2023-02-20	58.150	58.150	58.150	58.150	50.784	0
2023-02-17	58.150	58.150	42.086	58.150	50.784	100
2023-02-16	58.150	58.150	58.150	58.150	50.784	0
2023-02-15	58.150	58.150	58.150	58.150	50.784	0
2023-02-14	58.150	58.150	58.150	58.150	50.784	0
2023-02-13	58.150	58.150	42.016	58.150	50.784	100
2023-02-10	58.150	58.150	58.150	58.150	50.784	0
2023-02-09	58.150	58.150	43.200	58.150	50.784	1,300
2023-02-08	58.150	58.150	58.150	58.150	50.784	0
2023-02-07	58.150	58.150	58.150	58.150	50.784	0
2023-02-06	58.150	58.150	58.150	58.150	50.784	0
2023-02-03	58.150	58.150	58.150	58.150	50.784	0
2023-02-02	58.150	58.150	58.150	58.150	50.784	0
2023-02-01	58.150	58.150	42.252	58.150	50.784	40
2023-01-31	58.150	58.150	41.809	58.150	50.784	508
2023-01-30	58.150	58.150	58.150	58.150	50.784	0
2023-01-27	58.150	58.150	58.150	58.150	50.784	0
2023-01-26	58.150	58.150	58.150	58.150	50.784	0
2023-01-25	58.150	58.150	58.150	58.150	50.784	0
2023-01-24	58.150	58.150	41.755	58.150	50.784	48
2023-01-23	58.150	58.150	41.985	58.150	50.784	100
2023-01-20	58.150	58.150	58.150	58.150	50.784	0
2023-01-19	58.150	58.150	58.150	58.150	50.784	0
2023-01-18	58.150	58.150	58.150	58.150	50.784	0
2023-01-17	58.150	58.150	41.228	58.150	50.784	49
2023-01-16	58.150	58.150	58.150	58.150	50.784	0
2023-01-13	58.150	58.150	58.150	58.150	50.784	0
2023-01-12	58.150	58.150	58.150	58.150	50.784	0
2023-01-11	58.150	58.150	39.795	58.150	50.784	13
2023-01-10	58.150	58.150	38.375	58.150	50.784	59
2023-01-09	58.150	58.150	58.150	58.150	50.784	0
2023-01-06	58.150	58.150	58.150	58.150	50.784	0
2023-01-05	58.150	58.150	58.150	58.150	50.784	0
2023-01-04	58.150	58.150	58.150	58.150	50.784	0

← NewerPage 16 of 22 · 1,266 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.