Travel + Leisure Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	58.150	58.150	55.623	58.150	53.762	373
2024-11-25	58.150	58.150	56.134	58.150	53.762	212
2024-11-22	58.150	58.150	54.510	58.150	53.762	10
2024-11-21	58.150	58.150	53.361	58.150	53.762	190
2024-11-20	58.150	58.150	52.040	58.150	53.762	0
2024-11-19	58.150	58.150	52.580	58.150	53.762	2
2024-11-18	58.150	58.150	53.710	58.150	53.762	0
2024-11-15	58.150	58.150	53.415	58.150	53.762	196
2024-11-14	58.150	58.150	54.064	58.150	53.762	104
2024-11-13	58.150	58.150	53.796	58.150	53.762	129
2024-11-12	58.150	58.150	52.660	58.150	53.762	10
2024-11-11	58.150	58.150	53.600	58.150	53.762	18
2024-11-08	58.150	58.150	53.245	58.150	53.762	106
2024-11-07	58.150	58.150	52.708	58.150	53.762	159
2024-11-06	58.150	58.150	51.623	58.150	53.762	242
2024-11-05	58.150	58.150	48.380	58.150	53.762	107
2024-11-04	58.150	58.150	48.555	58.150	53.762	35
2024-11-01	58.150	58.150	58.150	58.150	53.762	0
2024-10-31	58.150	58.150	48.000	58.150	53.762	12
2024-10-30	58.150	58.150	48.910	58.150	53.762	41
2024-10-29	58.150	58.150	48.620	58.150	53.762	15
2024-10-28	58.150	58.150	47.750	58.150	53.762	207
2024-10-25	58.150	58.150	47.820	58.150	53.762	7
2024-10-24	58.150	58.150	47.140	58.150	53.762	166
2024-10-23	58.150	58.150	47.670	58.150	53.762	261
2024-10-22	58.150	58.150	45.130	58.150	53.762	4
2024-10-21	58.150	58.150	46.590	58.150	53.762	1
2024-10-18	58.150	58.150	46.955	58.150	53.762	1
2024-10-17	58.150	58.150	46.420	58.150	53.762	37
2024-10-16	58.150	58.150	46.940	58.150	53.762	640
2024-10-15	58.150	58.150	46.150	58.150	53.762	1
2024-10-14	58.150	58.150	58.150	58.150	53.762	0
2024-10-11	58.150	58.150	45.834	58.150	53.762	1
2024-10-10	58.150	58.150	45.100	58.150	53.762	4
2024-10-09	58.150	58.150	45.840	58.150	53.762	0
2024-10-08	58.150	58.150	45.050	58.150	53.762	1,401
2024-10-07	58.150	58.150	46.080	58.150	53.762	7
2024-10-04	58.150	58.150	46.480	58.150	53.762	3
2024-10-03	58.150	58.150	58.150	58.150	53.762	0
2024-10-02	58.150	58.150	58.150	58.150	53.762	0
2024-10-01	58.150	58.150	45.660	58.150	53.762	9
2024-09-30	58.150	58.150	46.140	58.150	53.762	5
2024-09-27	58.150	58.150	46.505	58.150	53.762	150
2024-09-26	58.150	58.150	44.400	58.150	53.762	166
2024-09-25	58.150	58.150	45.770	58.150	53.762	4
2024-09-24	58.150	58.150	45.724	58.150	53.762	3
2024-09-23	58.150	58.150	44.080	58.150	53.762	0
2024-09-20	58.150	58.150	43.770	58.150	53.762	1
2024-09-19	58.150	58.150	43.855	58.150	53.762	94
2024-09-18	58.150	58.150	41.980	58.150	53.762	52
2024-09-17	58.150	58.150	58.150	58.150	53.762	0
2024-09-16	58.150	58.150	42.240	58.150	53.762	44
2024-09-13	58.150	58.150	42.270	58.150	53.762	93
2024-09-12	58.150	58.150	41.860	58.150	53.300	9
2024-09-11	58.150	58.150	40.910	58.150	53.300	0
2024-09-10	58.150	58.150	41.190	58.150	53.300	136
2024-09-09	58.150	58.150	42.440	58.150	53.300	134
2024-09-06	58.150	58.150	42.650	58.150	53.300	11
2024-09-05	58.150	58.150	43.090	58.150	53.300	1
2024-09-04	58.150	58.150	43.470	58.150	53.300	0

← NewerPage 9 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.