TNL: Travel + Leisure Co.

As of Tuesday, August 4th, 2026

$ 78.06

+1.02 +1.32%

Open: 77.50
High: 78.22
Low: 77.01
Volume: 745,124
Previous Close on Monday, August 3rd, 2026

$ 77.04

+1.02 +1.34%

Open: 77.96
High: 78.91
Low: 76.45
Volume: 943,979

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-04 77.50 78.22 77.01 78.06 745,123 +1.02 +1.32
2026-08-03 77.96 78.91 76.45 77.04 943,979 +1.02 +1.34
2026-07-31 74.94 76.02 74.78 76.02 766,164 +0.85 +1.13
2026-07-30 78.17 78.17 74.10 75.17 1,215,762 -2.54 -3.27
2026-07-29 77.15 78.57 76.85 77.71 1,057,248 -0.74 -0.94
2026-07-28 76.36 78.53 76.13 78.45 881,554 +2.14 +2.80
2026-07-27 74.84 76.45 74.84 76.31 86,308 +2.26 +3.05
2026-07-24 73.52 74.85 72.71 74.05 864,302 +0.60 +0.82
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.91
On 2026-08-03		 74.10
On 2026-07-30		 -0.39 -0.50 78.57
On 2026-07-29		 74.10
On 2026-07-30		 -5.69 76.80
10D 78.91
On 2026-08-03		 72.67
On 2026-07-22		 4.71 6.42 78.57
On 2026-07-29		 74.10
On 2026-07-30		 -5.69 76.19
20D 78.91
On 2026-08-03		 71.76
On 2026-07-08		 2.45 3.24 78.57
On 2026-07-29		 74.10
On 2026-07-30		 -5.69 74.93
WTD 78.91
On 2026-08-03		 76.45
On 2026-08-03		 2.04 2.68 78.91
On 2026-08-03		 77.01
On 2026-08-04		 -2.41 77.55
MTD 78.91
On 2026-08-03		 76.45
On 2026-08-03		 2.04 2.68 78.91
On 2026-08-03		 77.01
On 2026-08-04		 -2.41 77.55
As of Tuesday, August 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.28 +8.35 +2.26 3,842,737
KO

The Coca-Cola Company

86.56 -0.30 -0.35 15,830,445
PFE

Pfizer Inc.

25.41 +0.38 +1.52 56,839,625
VZ

Verizon Communications Inc.

46.88 -0.48 -1.01 22,974,726
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,085.88 +907.47 +1.71 571,804,167
DJTA

Dow Jones Transportation Average

21,779.91 +548.72 +2.58 69,591,679
SPX

S&P 500 Index

7,736.52 +136.02 +1.79
OEX

S&P 100 Index

3,820.67 +68.68 +1.83
NDX

NASDAQ 100 Index

29,733.16 +956.36 +3.32
NYA

NYSE Composite Index

24,463.06 +207.53 +0.86
XAX

NYSE AMEX Composite Index

8,461.28 +101.55 +1.21
RUI

RUSSELL 1000 Index

4,213.71 +75.29 +1.82
RUT

Russell 2000 Index

3,036.99 +55.08 +1.85
RUA

Russell 3000 Index

4,399.99 +78.67 +1.82
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.35 +1.85
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

78.06 +1.02 +1.32 745,124