Travel + Leisure Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	58.150	58.150	58.150	58.150	49.743	0
2022-04-08	58.150	58.150	58.150	58.150	49.743	0
2022-04-07	58.150	58.150	58.150	58.150	49.743	0
2022-04-06	58.150	58.150	58.150	58.150	49.743	0
2022-04-05	58.150	58.150	58.150	58.150	49.743	0
2022-04-04	58.150	58.150	58.150	58.150	49.743	0
2022-04-01	58.150	58.150	58.150	58.150	49.743	0
2022-03-31	58.150	58.150	58.150	58.150	49.743	0
2022-03-30	58.150	58.150	58.150	58.150	49.743	0
2022-03-29	58.150	58.150	58.150	58.150	49.743	0
2022-03-28	58.150	58.150	58.150	58.150	49.743	0
2022-03-25	58.150	58.150	58.150	58.150	49.743	0
2022-03-24	58.150	58.150	58.150	58.150	49.743	0
2022-03-23	58.150	58.150	58.150	58.150	49.743	0
2022-03-22	58.150	58.150	58.150	58.150	49.743	0
2022-03-21	58.150	58.150	58.150	58.150	49.743	0
2022-03-18	58.150	58.150	58.150	58.150	49.743	0
2022-03-17	58.150	58.150	58.150	58.150	49.743	0
2022-03-16	58.150	58.150	58.150	58.150	49.743	0
2022-03-15	58.150	58.150	54.793	58.150	49.743	73
2022-03-14	58.150	58.150	58.150	58.150	49.743	0
2022-03-11	58.150	58.150	58.150	58.150	49.401	0
2022-03-10	58.150	58.150	58.150	58.150	49.401	0
2022-03-09	58.150	58.150	58.150	58.150	49.401	0
2022-03-08	58.150	58.150	58.150	58.150	49.401	0
2022-03-07	58.150	58.150	58.150	58.150	49.401	0
2022-03-04	58.150	58.150	58.150	58.150	49.401	0
2022-03-03	58.150	58.150	58.150	58.150	49.401	0
2022-03-02	58.150	58.150	58.150	58.150	49.401	0
2022-03-01	58.150	58.150	58.150	58.150	49.401	0
2022-02-28	58.150	58.150	58.150	58.150	49.401	0
2022-02-25	58.150	58.150	58.150	58.150	49.401	0
2022-02-24	58.150	58.150	54.090	58.150	49.401	0
2022-02-23	58.150	58.150	58.150	58.150	49.401	0
2022-02-22	58.150	58.150	58.150	58.150	49.401	0
2022-02-21	58.150	58.150	58.150	58.150	49.401	0
2022-02-18	58.150	58.870	58.150	58.150	49.401	0
2022-02-17	58.150	58.150	58.150	58.150	49.401	0
2022-02-16	58.150	58.150	58.150	58.150	49.401	0
2022-02-15	58.150	58.150	58.150	58.150	49.401	0
2022-02-14	58.150	58.150	58.150	58.150	49.401	0
2022-02-11	58.150	58.150	58.150	58.150	49.401	0
2022-02-10	58.150	58.150	58.150	58.150	49.401	0
2022-02-09	58.150	59.967	58.150	58.150	49.401	4
2022-02-08	58.150	58.150	58.150	58.150	49.401	0
2022-02-07	58.150	58.150	58.150	58.150	49.401	0
2022-02-04	58.150	58.150	58.150	58.150	49.401	0
2022-02-03	58.150	58.150	58.150	58.150	49.401	0
2022-02-02	58.150	58.150	55.810	58.150	49.401	228
2022-02-01	58.150	58.150	57.035	58.150	49.401	15
2022-01-31	58.150	58.150	58.150	58.150	49.401	0
2022-01-28	58.150	58.150	58.150	58.150	49.401	0
2022-01-27	58.150	58.150	58.150	58.150	49.401	0
2022-01-26	58.150	58.150	58.150	58.150	49.401	0
2022-01-25	58.150	58.150	58.150	58.150	49.401	0
2022-01-24	58.150	58.150	58.150	58.150	49.401	0
2022-01-21	58.150	58.150	58.150	58.150	49.401	0
2022-01-20	58.150	58.150	58.150	58.150	49.401	0
2022-01-19	58.150	58.150	58.150	58.150	49.401	0
2022-01-18	58.150	58.150	58.150	58.150	49.401	0

← NewerPage 20 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.