Travel + Leisure Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	58.150	58.150	58.150	58.150	50.435	0
2022-10-04	58.150	58.150	37.322	58.150	50.435	100
2022-10-03	58.150	58.150	58.150	58.150	50.435	0
2022-09-30	58.150	58.150	58.150	58.150	50.435	0
2022-09-29	58.150	58.150	58.150	58.150	50.435	0
2022-09-28	58.150	58.150	58.150	58.150	50.435	0
2022-09-27	58.150	58.150	58.150	58.150	50.435	0
2022-09-26	58.150	58.150	58.150	58.150	50.435	0
2022-09-23	58.150	58.150	58.150	58.150	50.435	0
2022-09-22	58.150	58.150	58.150	58.150	50.435	0
2022-09-21	58.150	58.150	58.150	58.150	50.435	0
2022-09-20	58.150	58.150	58.150	58.150	50.435	0
2022-09-16	58.150	58.150	58.150	58.150	50.435	0
2022-09-15	58.150	58.150	58.150	58.150	50.435	0
2022-09-14	58.150	58.150	58.150	58.150	50.435	0
2022-09-13	58.150	58.150	58.150	58.150	50.088	0
2022-09-12	58.150	58.150	58.150	58.150	50.088	0
2022-09-09	58.150	58.150	58.150	58.150	50.088	0
2022-09-08	58.150	58.150	58.150	58.150	50.088	0
2022-09-07	58.150	58.150	58.150	58.150	50.088	0
2022-09-06	58.150	58.150	58.150	58.150	50.088	0
2022-09-05	58.150	58.150	58.150	58.150	50.088	0
2022-09-02	58.150	58.150	58.150	58.150	50.088	0
2022-09-01	58.150	58.150	58.150	58.150	50.088	0
2022-08-31	58.150	58.150	58.150	58.150	50.088	0
2022-08-30	58.150	58.150	58.150	58.150	50.088	0
2022-08-26	58.150	58.150	58.150	58.150	50.088	0
2022-08-25	58.150	58.150	58.150	58.150	50.088	0
2022-08-24	58.150	58.150	45.788	58.150	50.088	600
2022-08-23	58.150	58.150	58.150	58.150	50.088	0
2022-08-22	58.150	58.150	58.150	58.150	50.088	0
2022-08-19	58.150	58.150	58.150	58.150	50.088	0
2022-08-18	58.150	58.150	58.150	58.150	50.088	0
2022-08-17	58.150	58.150	58.150	58.150	50.088	0
2022-08-16	58.150	58.150	47.628	58.150	50.088	45
2022-08-15	58.150	58.150	58.150	58.150	50.088	0
2022-08-12	58.150	58.150	58.150	58.150	50.088	0
2022-08-11	58.150	58.150	58.150	58.150	50.088	0
2022-08-10	58.150	58.150	58.150	58.150	50.088	0
2022-08-09	58.150	58.150	58.150	58.150	50.088	0
2022-08-08	58.150	58.150	58.150	58.150	50.088	0
2022-08-05	58.150	58.150	58.150	58.150	50.088	0
2022-08-04	58.150	58.150	58.150	58.150	50.088	0
2022-08-03	58.150	58.150	44.140	58.150	50.088	4
2022-08-02	58.150	58.150	58.150	58.150	50.088	0
2022-08-01	58.150	58.150	43.300	58.150	50.088	20
2022-07-29	58.150	58.150	58.150	58.150	50.088	0
2022-07-28	58.150	58.150	58.150	58.150	50.088	0
2022-07-27	58.150	58.150	58.150	58.150	50.088	0
2022-07-26	58.150	58.150	58.150	58.150	50.088	0
2022-07-25	58.150	58.150	58.150	58.150	50.088	0
2022-07-22	58.150	58.150	58.150	58.150	50.088	0
2022-07-21	58.150	58.150	58.150	58.150	50.088	0
2022-07-20	58.150	58.150	43.425	58.150	50.088	500
2022-07-19	58.150	58.150	58.150	58.150	50.088	0
2022-07-18	58.150	58.150	42.050	58.150	50.088	22
2022-07-15	58.150	58.150	58.150	58.150	50.088	0
2022-07-14	58.150	58.150	58.150	58.150	50.088	0
2022-07-13	58.150	58.150	58.150	58.150	50.088	0
2022-07-12	58.150	58.150	58.150	58.150	50.088	0

← NewerPage 18 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.