TNL: Travel + Leisure Co.

As of Thursday, February 5th, 2026

$ 71.13

-0.54 -0.75%

Open: 71.80
High: 72.59
Low: 70.38
Volume: 708,154
Previous Close on Wednesday, February 4th, 2026

$ 71.67

+1.06 +1.50%

Open: 71.25
High: 73.33
Low: 70.86
Volume: 550,646

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 71.80 72.59 70.38 71.13 708,154 -0.54 -0.75
2026-02-04 71.25 73.33 70.86 71.67 550,646 +1.06 +1.50
2026-02-03 71.69 72.15 69.50 70.61 683,473 -0.79 -1.11
2026-02-02 69.64 71.71 69.28 71.40 547,619 +1.86 +2.67
2026-01-30 69.95 70.22 68.76 69.54 57,652 -0.68 -0.97
2026-01-29 70.20 70.43 68.94 70.22 644,509 +0.64 +0.92
2026-01-28 69.28 70.37 68.76 69.58 517,569 +0.42 +0.61
2026-01-27 70.22 70.65 69.02 69.16 50,394 -0.93 -1.33
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 73.33
On 2026-02-04		 68.76
On 2026-01-30		 0.91 1.30 73.33
On 2026-02-04		 70.38
On 2026-02-05		 -4.03 70.87
10D 73.33
On 2026-02-04		 68.76
On 2026-01-28		 -0.81 -1.13 71.99
On 2026-01-23		 68.76
On 2026-01-28		 -4.49 70.32
20D 76.21
On 2026-01-09		 68.76
On 2026-01-28		 -2.29 -3.12 76.21
On 2026-01-09		 68.76
On 2026-01-28		 -9.78 71.77
WTD 73.33
On 2026-02-04		 69.28
On 2026-02-02		 1.59 2.29 73.33
On 2026-02-04		 70.38
On 2026-02-05		 -4.03 71.20
MTD 73.33
On 2026-02-04		 69.28
On 2026-02-02		 1.59 2.29 73.33
On 2026-02-04		 70.38
On 2026-02-05		 -4.03 71.20
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

71.13 -0.54 -0.75 708,154