TNL: Travel + Leisure Co.

As of Wednesday, June 3rd, 2026

$ 69.87

-1.70 -2.38%

Open: 70.82
High: 70.83
Low: 69.32
Volume: 720,228
Previous Close on Tuesday, June 2nd, 2026

$ 71.57

+2.79 +4.06%

Open: 69.00
High: 72.09
Low: 68.46
Volume: 1,887,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 70.82 70.83 69.32 69.87 720,224 -1.70 -2.38
2026-06-02 69.00 72.09 68.46 71.57 1,887,506 +2.79 +4.06
2026-06-01 69.05 69.79 68.30 68.78 1,049,727 +0.78 +1.15
2026-05-29 68.56 68.64 67.87 68.00 725,337 -0.30 -0.44
2026-05-28 67.94 69.07 67.30 68.30 715,927 -0.45 -0.65
2026-05-27 67.81 68.92 67.42 68.75 719,773 +2.04 +3.06
2026-05-26 65.71 66.82 65.35 66.71 643,645 +1.59 +2.44
2026-05-22 65.42 65.72 64.57 65.12 48,652 -0.15 -0.23
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 72.09
On 2026-06-02		 67.30
On 2026-05-28		 1.12 1.63 72.09
On 2026-06-02		 69.32
On 2026-06-03		 -3.85 69.30
10D 72.09
On 2026-06-02		 61.56
On 2026-05-20		 7.18 11.45 72.09
On 2026-06-02		 69.32
On 2026-06-03		 -3.85 67.73
20D 72.09
On 2026-06-02		 61.56
On 2026-05-20		 6.87 10.90 66.82
On 2026-05-08		 61.56
On 2026-05-20		 -7.87 65.76
WTD 72.09
On 2026-06-02		 68.30
On 2026-06-01		 1.87 2.75 72.09
On 2026-06-02		 69.32
On 2026-06-03		 -3.85 70.07
MTD 72.09
On 2026-06-02		 68.30
On 2026-06-01		 1.87 2.75 72.09
On 2026-06-02		 69.32
On 2026-06-03		 -3.85 70.07
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
NNN

National Retail Properties Inc.

44.19 +0.37 +0.84 2,080,978
RITM

Rithm Capital Corp.

9.02 -0.23 -2.49 5,002,947
TNL

Travel + Leisure Co.

69.87 -1.70 -2.38 720,228