Travel + Leisure Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	58.150	58.150	58.150	58.150	49.401	0
2022-01-14	58.150	58.150	58.150	58.150	49.401	0
2022-01-13	58.150	58.150	58.150	58.150	49.401	0
2022-01-12	58.150	58.150	58.150	58.150	49.401	0
2022-01-11	58.150	58.150	58.150	58.150	49.401	0
2022-01-10	58.150	58.150	58.150	58.150	49.401	0
2022-01-07	58.150	58.150	58.150	58.150	49.401	0
2022-01-06	58.150	58.150	58.150	58.150	49.401	0
2022-01-05	58.150	58.150	58.150	58.150	49.401	0
2022-01-04	58.150	58.150	58.150	58.150	49.401	0
2021-12-31	58.150	58.150	58.150	58.150	49.401	0
2021-12-30	58.150	58.150	58.150	58.150	49.401	0
2021-12-29	58.150	58.150	58.150	58.150	49.401	0
2021-12-24	58.150	58.150	58.150	58.150	49.401	0
2021-12-23	58.150	58.150	58.150	58.150	49.401	0
2021-12-22	58.150	58.150	58.150	58.150	49.401	0
2021-12-21	58.150	58.150	58.150	58.150	49.401	0
2021-12-20	58.150	58.150	58.150	58.150	49.401	0
2021-12-17	58.150	58.150	58.150	58.150	49.401	0
2021-12-16	58.150	58.150	58.150	58.150	49.401	0
2021-12-15	58.150	58.150	58.150	58.150	49.401	0
2021-12-14	58.150	58.150	58.150	58.150	49.401	0
2021-12-13	58.150	58.150	58.150	58.150	49.104	0
2021-12-10	58.150	58.150	58.150	58.150	49.104	0
2021-12-09	58.150	58.150	58.150	58.150	49.104	0
2021-12-08	58.150	58.150	58.150	58.150	49.104	0
2021-12-07	58.150	58.150	58.150	58.150	49.104	0
2021-12-06	58.150	58.150	58.150	58.150	49.104	0
2021-12-03	58.150	58.150	58.150	58.150	49.104	1
2021-12-02	58.150	58.150	58.150	58.150	49.104	0
2021-12-01	58.150	58.150	58.150	58.150	49.104	0
2021-11-30	58.150	58.150	58.150	58.150	49.104	0
2021-11-29	58.150	58.150	58.150	58.150	49.104	0
2021-11-26	58.150	58.150	58.150	58.150	49.104	0
2021-11-25	58.150	58.150	58.150	58.150	49.104	0
2021-11-24	58.150	58.150	58.150	58.150	49.104	0
2021-11-23	58.150	58.150	58.150	58.150	49.104	0
2021-11-22	58.150	58.150	58.150	58.150	49.104	0
2021-11-19	58.150	58.150	58.150	58.150	49.104	0
2021-11-18	58.150	58.150	58.150	58.150	49.104	0
2021-11-17	58.150	58.150	56.170	58.150	49.104	18,452
2021-11-16	58.150	58.150	56.338	58.150	49.104	20
2021-11-15	58.150	58.150	55.320	58.150	49.104	1
2021-11-12	58.150	58.150	58.150	58.150	49.104	0
2021-11-11	58.150	58.150	58.150	58.150	49.104	0
2021-11-10	58.150	58.150	58.150	58.150	49.104	0
2021-11-09	58.150	58.150	58.150	58.150	49.104	0
2021-11-08	58.150	59.760	58.150	58.150	49.104	1
2021-11-05	58.150	58.150	58.150	58.150	49.104	0
2021-11-04	58.150	58.150	58.150	58.150	49.104	0
2021-11-03	58.150	58.150	58.150	58.150	49.104	0
2021-11-02	58.150	58.150	58.150	58.150	49.104	0
2021-11-01	58.150	58.150	58.150	58.150	49.104	0
2021-10-29	58.150	58.150	58.150	58.150	49.104	0
2021-10-28	58.150	58.150	52.777	58.150	49.104	36
2021-10-27	58.150	58.150	52.580	58.150	49.104	1,700
2021-10-26	58.150	58.150	58.150	58.150	49.104	0
2021-10-25	58.150	58.150	58.150	58.150	49.104	0
2021-10-22	58.150	58.150	58.150	58.150	49.104	0
2021-10-21	58.150	58.150	58.150	58.150	49.104	0

← NewerPage 21 of 21 · 1,260 trading days

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.