Travel + Leisure Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	58.150	58.150	35.880	58.150	50.784	100
2022-12-29	58.150	58.150	58.150	58.150	50.784	0
2022-12-28	58.150	58.150	58.150	58.150	50.784	0
2022-12-23	58.150	58.150	58.150	58.150	50.784	0
2022-12-22	58.150	58.150	58.150	58.150	50.784	0
2022-12-21	58.150	58.150	58.150	58.150	50.784	0
2022-12-20	58.150	58.150	35.627	58.150	50.784	101
2022-12-19	58.150	58.150	58.150	58.150	50.784	0
2022-12-16	58.150	58.150	36.430	58.150	50.784	25
2022-12-15	58.150	58.150	58.150	58.150	50.784	0
2022-12-14	58.150	58.150	58.150	58.150	50.784	0
2022-12-13	58.150	58.150	58.150	58.150	50.435	0
2022-12-12	58.150	58.150	58.150	58.150	50.435	0
2022-12-09	58.150	58.150	58.150	58.150	50.435	0
2022-12-08	58.150	58.150	58.150	58.150	50.435	0
2022-12-07	58.150	58.150	58.150	58.150	50.435	0
2022-12-06	58.150	58.150	58.150	58.150	50.435	0
2022-12-05	58.150	58.150	38.495	58.150	50.435	80,906
2022-12-02	58.150	58.150	58.150	58.150	50.435	0
2022-12-01	58.150	58.150	58.150	58.150	50.435	0
2022-11-30	58.150	58.150	58.150	58.150	50.435	0
2022-11-29	58.150	58.150	58.150	58.150	50.435	0
2022-11-28	58.150	58.150	58.150	58.150	50.435	0
2022-11-25	58.150	58.150	58.150	58.150	50.435	0
2022-11-24	58.150	58.150	58.150	58.150	50.435	0
2022-11-23	58.150	58.150	58.150	58.150	50.435	0
2022-11-22	58.150	58.150	58.150	58.150	50.435	0
2022-11-21	58.150	58.150	58.150	58.150	50.435	0
2022-11-18	58.150	58.150	58.150	58.150	50.435	0
2022-11-17	58.150	58.150	58.150	58.150	50.435	0
2022-11-16	58.150	58.150	38.310	58.150	50.435	1,345
2022-11-15	58.150	58.150	58.150	58.150	50.435	0
2022-11-14	58.150	58.150	58.150	58.150	50.435	0
2022-11-11	58.150	58.150	40.645	58.150	50.435	48
2022-11-10	58.150	58.150	39.062	58.150	50.435	60
2022-11-09	58.150	58.150	58.150	58.150	50.435	0
2022-11-08	58.150	58.150	58.150	58.150	50.435	0
2022-11-07	58.150	58.150	36.220	58.150	50.435	3
2022-11-04	58.150	58.150	58.150	58.150	50.435	0
2022-11-03	58.150	58.150	35.195	58.150	50.435	24
2022-11-02	58.150	58.150	36.460	58.150	50.435	1
2022-11-01	58.150	58.150	37.965	58.150	50.435	23,253
2022-10-31	58.150	58.150	38.050	58.150	50.435	251
2022-10-28	58.150	58.150	36.325	58.150	50.435	220
2022-10-27	58.150	58.150	37.755	58.150	50.435	20
2022-10-26	58.150	58.150	58.150	58.150	50.435	0
2022-10-25	58.150	58.150	58.150	58.150	50.435	0
2022-10-24	58.150	58.150	58.150	58.150	50.435	0
2022-10-21	58.150	58.150	58.150	58.150	50.435	0
2022-10-20	58.150	58.150	58.150	58.150	50.435	0
2022-10-19	58.150	58.150	58.150	58.150	50.435	0
2022-10-18	58.150	58.150	58.150	58.150	50.435	0
2022-10-17	58.150	58.150	58.150	58.150	50.435	0
2022-10-14	58.150	58.150	58.150	58.150	50.435	0
2022-10-13	58.150	58.150	58.150	58.150	50.435	0
2022-10-12	58.150	58.150	58.150	58.150	50.435	0
2022-10-11	58.150	58.150	58.150	58.150	50.435	0
2022-10-10	58.150	58.150	58.150	58.150	50.435	0
2022-10-07	58.150	58.150	58.150	58.150	50.435	0
2022-10-06	58.150	58.150	58.150	58.150	50.435	0

← NewerPage 17 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.