TNL: Travel + Leisure Co.

As of Monday, August 24th, 2026

$ 73.12

+1.43 +1.99%

Open: 72.48
High: 73.22
Low: 71.14
Volume: 715,908
Previous Close on Friday, August 21st, 2026

$ 71.69

+0.95 +1.34%

Open: 71.30
High: 72.55
Low: 71.12
Volume: 455,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-24 72.48 73.22 71.14 73.12 715,898 +1.43 +1.99
2026-08-21 71.30 72.55 71.12 71.69 455,543 +0.95 +1.34
2026-08-20 72.18 72.60 70.37 70.74 825,842 -2.25 -3.08
2026-08-19 72.23 73.85 72.23 72.99 77,244 +0.73 +1.01
2026-08-18 75.20 75.21 72.17 72.26 1,103,366 -1.43 -1.94
2026-08-17 75.00 75.34 73.66 73.69 487,034 -1.80 -2.38
2026-08-14 74.62 75.65 74.21 75.49 329,453 +0.70 +0.94
2026-08-13 75.26 75.26 74.32 74.79 392,278 +0.11 +0.15
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 75.21
On 2026-08-18		 70.37
On 2026-08-20		 -0.57 -0.77 75.21
On 2026-08-18		 70.37
On 2026-08-20		 -6.44 72.16
10D 75.65
On 2026-08-14		 70.37
On 2026-08-20		 -0.28 -0.38 75.65
On 2026-08-14		 70.37
On 2026-08-20		 -6.98 73.33
20D 79.49
On 2026-08-05		 70.37
On 2026-08-20		 -3.19 -4.18 79.49
On 2026-08-05		 70.37
On 2026-08-20		 -11.47 75.05
WTD 73.22
On 2026-08-24		 71.14
On 2026-08-24		 1.43 1.99 -- -- -- 73.12
MTD 79.49
On 2026-08-05		 70.37
On 2026-08-20		 -2.90 -3.81 79.49
On 2026-08-05		 70.37
On 2026-08-20		 -11.47 74.61
As of Monday, August 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.84 -6.53 -1.87 2,648,391
KO

The Coca-Cola Company

91.99 +0.89 +0.98 14,286,717
PFE

Pfizer Inc.

27.97 -0.10 -0.36 22,067,506
VZ

Verizon Communications Inc.

50.15 +0.70 +1.42 19,426,984
VIX

CBOE Volatility Index

15.86 +0.70 +4.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,417.16 +140.15 +0.26 416,968,154
DJTA

Dow Jones Transportation Average

21,431.16 -139.10 -0.64 53,513,342
SPX

S&P 500 Index

7,652.86 -21.51 -0.28
OEX

S&P 100 Index

3,769.57 -10.50 -0.28
NDX

NASDAQ 100 Index

29,023.18 -285.68 -0.97
NYA

NYSE Composite Index

24,726.64 -2.03 -0.01
XAX

NYSE AMEX Composite Index

9,145.26 -33.69 -0.37
RUI

RUSSELL 1000 Index

4,173.63 -12.80 -0.31
RUT

Russell 2000 Index

2,995.08 -22.79 -0.76
RUA

Russell 3000 Index

4,357.34 -14.20 -0.32
VIX

CBOE Volatility Index

15.86 +0.70 +4.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.69 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.04 +0.12 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 +0.04 +0.22
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

73.12 +1.43 +1.99 715,908