Travel + Leisure Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	58.150	58.150	58.150	58.150	54.228	0
2025-02-20	58.150	58.150	58.150	58.150	54.228	0
2025-02-19	58.150	58.150	58.150	58.150	54.228	0
2025-02-18	58.150	58.150	58.150	58.150	54.228	0
2025-02-17	58.150	58.150	58.150	58.150	54.228	0
2025-02-14	58.150	58.150	58.150	58.150	54.228	0
2025-02-13	58.150	58.150	58.150	58.150	54.228	0
2025-02-12	58.150	58.150	58.150	58.150	54.228	0
2025-02-11	58.150	58.150	58.150	58.150	54.228	0
2025-02-10	58.150	58.150	58.150	58.150	54.228	0
2025-02-07	58.150	58.150	58.150	58.150	54.228	0
2025-02-06	58.150	58.150	58.150	58.150	54.228	0
2025-02-05	58.150	58.150	58.150	58.150	54.228	0
2025-02-04	58.150	58.150	58.150	58.150	54.228	0
2025-02-03	58.150	58.150	58.150	58.150	54.228	0
2025-01-31	58.150	58.150	54.880	58.150	54.228	18
2025-01-30	58.150	58.150	55.010	58.150	54.228	5
2025-01-29	58.150	58.150	54.710	58.150	54.228	9
2025-01-28	58.150	58.150	55.020	58.150	54.228	0
2025-01-27	58.150	58.150	54.080	58.150	54.228	443
2025-01-24	58.150	58.150	53.340	58.150	54.228	106
2025-01-23	58.150	58.150	52.530	58.150	54.228	39
2025-01-22	58.150	58.150	53.009	58.150	54.228	166
2025-01-21	58.150	58.150	53.110	58.150	54.228	0
2025-01-20	58.150	58.150	58.150	58.150	54.228	0
2025-01-17	58.150	58.150	58.150	58.150	54.228	0
2025-01-16	58.150	58.150	58.150	58.150	54.228	0
2025-01-15	58.150	58.150	52.370	58.150	54.228	35
2025-01-14	58.150	58.150	50.540	58.150	54.228	0
2025-01-13	58.150	58.150	49.560	58.150	54.228	0
2025-01-10	58.150	58.150	50.226	58.150	54.228	32
2025-01-09	58.150	58.150	58.150	58.150	54.228	0
2025-01-08	58.150	58.150	50.840	58.150	54.228	0
2025-01-07	58.150	58.150	58.150	58.150	54.228	0
2025-01-06	58.150	58.150	50.360	58.150	54.228	278
2025-01-03	58.150	58.150	49.280	58.150	54.228	1
2025-01-02	58.150	58.150	50.490	58.150	54.228	4
2024-12-31	58.150	58.150	50.440	58.150	54.228	0
2024-12-30	58.150	58.150	58.150	58.150	54.228	0
2024-12-27	58.150	58.150	50.210	58.150	54.228	1
2024-12-24	58.150	58.150	50.724	58.150	54.228	1
2024-12-23	58.150	58.150	50.330	58.150	54.228	0
2024-12-20	58.150	58.150	58.150	58.150	54.228	0
2024-12-19	58.150	58.150	50.130	58.150	54.228	44
2024-12-18	58.150	58.150	52.630	58.150	54.228	0
2024-12-17	58.150	58.150	52.360	58.150	54.228	14
2024-12-16	58.150	58.150	53.360	58.150	54.228	406
2024-12-13	58.150	58.150	58.150	58.150	54.228	0
2024-12-12	58.150	58.150	53.940	58.150	53.762	201
2024-12-11	58.150	58.150	53.978	58.150	53.762	186
2024-12-10	58.150	58.150	54.000	58.150	53.762	240
2024-12-09	58.150	58.150	54.148	58.150	53.762	45
2024-12-06	58.150	58.150	55.180	58.150	53.762	109
2024-12-05	58.150	58.150	55.720	58.150	53.762	383
2024-12-04	58.150	58.150	54.620	58.150	53.762	9
2024-12-03	58.150	58.150	54.950	58.150	53.762	51
2024-12-02	58.150	58.150	55.447	58.150	53.762	39
2024-11-29	58.150	58.150	56.050	58.150	53.762	1
2024-11-28	58.150	58.150	58.150	58.150	53.762	0
2024-11-27	58.150	58.150	55.660	58.150	53.762	261

← NewerPage 8 of 22 · 1,265 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.