Travel + Leisure Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	58.150	58.150	58.150	58.150	50.088	0
2022-07-08	58.150	58.150	58.150	58.150	50.088	0
2022-07-07	58.150	58.150	58.150	58.150	50.088	0
2022-07-06	58.150	58.150	58.150	58.150	50.088	0
2022-07-05	58.150	58.150	58.150	58.150	50.088	0
2022-07-04	58.150	58.150	58.150	58.150	50.088	0
2022-07-01	58.150	58.150	58.150	58.150	50.088	0
2022-06-30	58.150	58.150	58.150	58.150	50.088	0
2022-06-29	58.150	58.150	41.065	58.150	50.088	73
2022-06-28	58.150	58.150	58.150	58.150	50.088	0
2022-06-27	58.150	58.150	58.150	58.150	50.088	0
2022-06-24	58.150	58.150	58.150	58.150	50.088	0
2022-06-23	58.150	58.150	58.150	58.150	50.088	0
2022-06-22	58.150	58.150	58.150	58.150	50.088	0
2022-06-21	58.150	58.150	58.150	58.150	50.088	0
2022-06-20	58.150	58.150	58.150	58.150	50.088	0
2022-06-17	58.150	58.150	58.150	58.150	50.088	0
2022-06-16	58.150	58.150	58.150	58.150	50.088	0
2022-06-15	58.150	58.150	43.595	58.150	50.088	10
2022-06-14	58.150	58.150	58.150	58.150	50.088	0
2022-06-13	58.150	58.150	58.150	58.150	49.743	0
2022-06-10	58.150	58.150	58.150	58.150	49.743	0
2022-06-09	58.150	58.150	58.150	58.150	49.743	0
2022-06-08	58.150	58.150	58.150	58.150	49.743	0
2022-06-07	58.150	58.150	58.150	58.150	49.743	0
2022-06-06	58.150	58.150	58.150	58.150	49.743	0
2022-06-01	58.150	58.150	58.150	58.150	49.743	0
2022-05-31	58.150	58.150	58.150	58.150	49.743	0
2022-05-30	58.150	58.150	58.150	58.150	49.743	0
2022-05-27	58.150	58.150	58.150	58.150	49.743	0
2022-05-26	58.150	58.150	58.150	58.150	49.743	0
2022-05-25	58.150	58.150	58.150	58.150	49.743	0
2022-05-24	58.150	58.150	45.530	58.150	49.743	0
2022-05-23	58.150	58.150	58.150	58.150	49.743	0
2022-05-20	58.150	58.150	58.150	58.150	49.743	0
2022-05-19	58.150	58.150	58.150	58.150	49.743	0
2022-05-18	58.150	58.150	58.150	58.150	49.743	0
2022-05-17	58.150	58.150	58.150	58.150	49.743	0
2022-05-16	58.150	58.150	49.645	58.150	49.743	47
2022-05-13	58.150	58.150	58.150	58.150	49.743	0
2022-05-12	58.150	58.150	58.150	58.150	49.743	0
2022-05-11	58.150	58.150	58.150	58.150	49.743	0
2022-05-10	58.150	58.150	58.150	58.150	49.743	0
2022-05-09	58.150	58.150	58.150	58.150	49.743	0
2022-05-06	58.150	58.150	58.150	58.150	49.743	0
2022-05-05	58.150	58.150	58.150	58.150	49.743	0
2022-05-04	58.150	58.150	58.150	58.150	49.743	0
2022-05-03	58.150	58.150	58.150	58.150	49.743	0
2022-04-29	58.150	58.150	58.150	58.150	49.743	0
2022-04-28	58.150	58.150	58.150	58.150	49.743	0
2022-04-27	58.150	58.150	58.150	58.150	49.743	0
2022-04-26	58.150	58.150	58.150	58.150	49.743	0
2022-04-25	58.150	58.150	58.150	58.150	49.743	0
2022-04-22	58.150	58.150	58.150	58.150	49.743	0
2022-04-21	58.150	58.150	58.150	58.150	49.743	0
2022-04-20	58.150	58.150	58.150	58.150	49.743	0
2022-04-19	58.150	58.150	58.150	58.150	49.743	0
2022-04-14	58.150	58.150	53.570	58.150	49.743	24
2022-04-13	58.150	58.150	58.150	58.150	49.743	0
2022-04-12	58.150	58.150	58.150	58.150	49.743	0

← NewerPage 19 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.