TNL: Travel + Leisure Co.

As of Friday, October 2nd, 2026

$ 62.92

-0.04 -0.06%

Open: 63.67
High: 63.90
Low: 62.55
Volume: 547,231
Previous Close on Thursday, October 1st, 2026

$ 62.96

+1.09 +1.76%

Open: 61.71
High: 63.04
Low: 60.98
Volume: 832,107

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 63.67 63.90 62.55 62.92 547,231 -0.04 -0.06
2026-10-01 61.71 63.04 60.98 62.96 832,107 +1.09 +1.76
2026-09-30 64.08 64.08 61.82 61.87 744,205 -2.11 -3.30
2026-09-29 64.40 64.98 63.51 63.98 588,482 +0.11 +0.17
2026-09-28 63.16 64.38 62.83 63.87 693,155 +0.21 +0.33
2026-09-25 63.08 64.09 62.50 63.66 506,355 +0.83 +1.32
2026-09-24 62.47 63.83 61.88 62.83 778,162 -0.26 -0.41
2026-09-23 63.23 63.51 62.13 63.09 599,594 +0.22 +0.35
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 64.98
On 2026-09-29		 60.98
On 2026-10-01		 -0.74 -1.16 64.98
On 2026-09-29		 60.98
On 2026-10-01		 -6.16 63.12
10D 65.40
On 2026-09-22		 60.98
On 2026-10-01		 -0.23 -0.36 65.40
On 2026-09-22		 60.98
On 2026-10-01		 -6.76 63.11
20D 67.01
On 2026-09-11		 60.98
On 2026-10-01		 -3.48 -5.24 67.01
On 2026-09-11		 60.98
On 2026-10-01		 -9.00 64.10
WTD 64.98
On 2026-09-29		 60.98
On 2026-10-01		 -0.74 -1.16 64.98
On 2026-09-29		 60.98
On 2026-10-01		 -6.16 63.12
MTD 63.90
On 2026-10-02		 60.98
On 2026-10-01		 1.05 1.70 63.04
On 2026-10-01		 63.04
On 2026-10-01		 0.00 62.94
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

62.92 -0.04 -0.06 547,231