TNL: Travel + Leisure Co.

As of Wednesday, February 25th, 2026

$ 75.56

+0.57 +0.76%

Open: 75.59
High: 75.63
Low: 73.94
Volume: N/A
Previous Close on Tuesday, February 24th, 2026

$ 74.99

+0.54 +0.73%

Open: 74.39
High: 75.79
Low: 74.30
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-25 75.59 75.63 73.94 75.56 0 +0.57 +0.76
2026-02-24 74.39 75.79 74.30 74.99 0 +0.54 +0.73
2026-02-23 75.88 75.88 72.56 74.45 0 -1.73 -2.27
2026-02-20 74.90 76.36 74.09 76.18 749,045 +0.76 +1.01
2026-02-19 75.96 76.78 74.35 75.42 809,957 +0.03 +0.04
2026-02-18 75.35 81.00 74.51 75.39 1,320,643 +2.53 +3.47
2026-02-17 71.29 72.97 71.29 72.86 76,716 +2.02 +2.85
2026-02-13 71.75 71.91 70.31 70.84 7,546 -1.38 -1.91
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 76.78
On 2026-02-19		 72.56
On 2026-02-23		 0.17 0.23 76.78
On 2026-02-19		 72.56
On 2026-02-23		 -5.50 75.32
10D 81.00
On 2026-02-18		 70.31
On 2026-02-13		 1.61 2.18 81.00
On 2026-02-18		 72.56
On 2026-02-23		 -10.42 74.02
20D 81.00
On 2026-02-18		 68.76
On 2026-01-28		 6.40 9.25 81.00
On 2026-02-18		 72.56
On 2026-02-23		 -10.42 72.74
WTD 75.88
On 2026-02-23		 72.56
On 2026-02-23		 -0.62 -0.81 75.88
On 2026-02-23		 73.94
On 2026-02-25		 -2.56 75.00
MTD 81.00
On 2026-02-18		 69.28
On 2026-02-02		 6.02 8.66 81.00
On 2026-02-18		 72.56
On 2026-02-23		 -10.42 73.26
As of Wednesday, February 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.89 -2.75 -0.80 4,421
KO

The Coca-Cola Company

80.47 -0.25 -0.31 19,511
PFE

Pfizer Inc.

27.09 -0.05 -0.18 76,007
VZ

Verizon Communications Inc.

49.23 -0.63 -1.26 13,283
VIX

CBOE Volatility Index

17.93 -1.68 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,482.15 +307.65 +0.63 579,890,723
DJTA

Dow Jones Transportation Average

19,319.67 -124.84 -0.64 120,584,270
SPX

S&P 500 Index

6,946.13 +56.06 +0.81
OEX

S&P 100 Index

3,398.68 +31.81 +0.94
NDX

NASDAQ 100 Index

25,329.04 +351.99 +1.41
NYA

NYSE Composite Index

23,452.74 +68.90 +0.29
XAX

NYSE AMEX Composite Index

8,629.64 +16.88 +0.20
RUI

RUSSELL 1000 Index

3,789.71 +29.69 +0.79
RUT

Russell 2000 Index

2,663.33 +11.00 +0.41
RUA

Russell 3000 Index

3,951.72 +30.29 +0.77
VIX

CBOE Volatility Index

17.93 -1.68 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 -0.74 -3.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 -0.53 -2.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 -1.00 -4.68
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

75.56 +0.57 +0.76