Travel + Leisure Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	58.150	63.760	58.150	58.150	58.150	1
2026-10-19	58.150	63.760	58.150	58.150	58.150	1
2026-10-16	58.150	63.760	58.150	58.150	58.150	3
2026-10-15	58.150	58.150	58.150	58.150	58.150	0
2026-10-14	58.150	58.150	58.150	58.150	58.150	0
2026-10-13	58.150	58.150	58.150	58.150	58.150	0
2026-10-12	58.150	58.150	58.150	58.150	58.150	0
2026-10-09	58.150	58.150	58.150	58.150	58.150	0
2026-10-08	58.150	58.150	58.150	58.150	58.150	0
2026-10-07	58.150	58.150	58.150	58.150	58.150	0
2026-10-06	58.150	58.150	58.150	58.150	58.150	0
2026-10-05	58.150	58.150	58.150	58.150	58.150	0
2026-10-02	58.150	58.150	58.150	58.150	58.150	0
2026-10-01	58.150	58.150	58.150	58.150	58.150	0
2026-09-30	58.150	58.150	58.150	58.150	58.150	0
2026-09-29	58.150	58.150	58.150	58.150	58.150	0
2026-09-28	58.150	63.760	58.150	58.150	58.150	85
2026-09-25	58.150	58.150	58.150	58.150	58.150	0
2026-09-24	58.150	58.150	58.150	58.150	58.150	0
2026-09-23	58.150	58.150	58.150	58.150	58.150	0
2026-09-22	58.150	58.150	58.150	58.150	58.150	0
2026-09-21	58.150	58.150	58.150	58.150	58.150	0
2026-09-18	58.150	58.150	58.150	58.150	58.150	0
2026-09-17	58.150	58.150	58.150	58.150	58.150	0
2026-09-16	58.150	58.150	58.150	58.150	58.150	0
2026-09-15	58.150	58.150	58.150	58.150	58.150	0
2026-09-14	58.150	58.150	58.150	58.150	57.550	0
2026-09-11	58.150	66.290	58.150	58.150	57.550	87
2026-09-10	58.150	58.150	58.150	58.150	57.550	0
2026-09-09	58.150	58.150	58.150	58.150	57.550	0
2026-09-08	58.150	58.150	58.150	58.150	57.550	0
2026-09-07	58.150	58.150	58.150	58.150	57.550	0
2026-09-04	58.150	58.150	58.150	58.150	57.550	0
2026-09-03	58.150	58.150	58.150	58.150	57.550	0
2026-09-02	58.150	67.820	58.150	58.150	57.550	612
2026-09-01	58.150	58.150	58.150	58.150	57.550	0
2026-08-28	58.150	58.150	58.150	58.150	57.550	0
2026-08-27	58.150	58.150	58.150	58.150	57.550	0
2026-08-26	58.150	74.270	58.150	58.150	57.550	215
2026-08-25	58.150	58.150	58.150	58.150	57.550	0
2026-08-24	58.150	58.150	58.150	58.150	57.550	0
2026-08-21	58.150	58.150	58.150	58.150	57.550	0
2026-08-20	58.150	58.150	58.150	58.150	57.550	0
2026-08-19	58.150	72.960	58.150	58.150	57.550	85
2026-08-18	58.150	58.150	58.150	58.150	57.550	0
2026-08-17	58.150	58.150	58.150	58.150	57.550	0
2026-08-14	58.150	58.150	58.150	58.150	57.550	0
2026-08-13	58.150	74.510	58.150	58.150	57.550	80
2026-08-12	58.150	58.150	58.150	58.150	57.550	0
2026-08-11	58.150	58.150	58.150	58.150	57.550	0
2026-08-10	58.150	58.150	58.150	58.150	57.550	0
2026-08-07	58.150	58.150	58.150	58.150	57.550	0
2026-08-06	58.150	58.150	58.150	58.150	57.550	0
2026-08-05	58.150	58.150	58.150	58.150	57.550	0
2026-08-04	58.150	58.150	58.150	58.150	57.550	0
2026-08-03	58.150	58.150	58.150	58.150	57.550	0
2026-07-31	58.150	58.150	58.150	58.150	57.550	0
2026-07-30	58.150	58.150	58.150	58.150	57.550	0
2026-07-29	58.150	58.150	58.150	58.150	57.550	0
2026-07-28	58.150	58.150	58.150	58.150	57.550	0

Page 1 of 2 · 65 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.