TNL: Travel + Leisure Co.

As of Tuesday, April 21st, 2026

$ 76.15

-1.20 -1.55%

Open: 77.21
High: 78.04
Low: 75.65
Volume: 720,853
Previous Close on Monday, April 20th, 2026

$ 77.35

-0.98 -1.25%

Open: 77.67
High: 78.46
Low: 77.14
Volume: 855,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-21 77.21 78.04 75.65 76.15 720,853 -1.20 -1.55
2026-04-20 77.67 78.46 77.14 77.35 855,418 -0.98 -1.25
2026-04-17 77.78 79.30 77.59 78.33 960,741 +2.15 +2.82
2026-04-16 78.00 79.49 75.70 76.18 1,069,901 -2.27 -2.89
2026-04-15 78.62 79.02 77.89 78.45 575,842 -0.29 -0.37
2026-04-14 77.46 79.16 76.87 78.74 643,018 +1.56 +2.02
2026-04-13 75.01 77.18 74.17 77.18 640,794 +1.36 +1.79
2026-04-10 76.14 76.43 75.28 75.82 513,317 -0.04 -0.05
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 79.49
On 2026-04-16		 75.65
On 2026-04-21		 -2.59 -3.29 79.49
On 2026-04-16		 75.65
On 2026-04-21		 -4.83 77.29
10D 79.49
On 2026-04-16		 73.27
On 2026-04-09		 5.23 7.37 79.49
On 2026-04-16		 75.65
On 2026-04-21		 -4.83 76.79
20D 79.49
On 2026-04-16		 67.07
On 2026-03-30		 5.20 7.33 73.06
On 2026-03-25		 67.07
On 2026-03-30		 -8.20 73.52
WTD 78.46
On 2026-04-20		 75.65
On 2026-04-21		 -2.18 -2.78 78.46
On 2026-04-20		 75.65
On 2026-04-21		 -3.58 76.75
MTD 79.49
On 2026-04-16		 68.68
On 2026-04-02		 6.96 10.06 79.49
On 2026-04-16		 75.65
On 2026-04-21		 -4.83 75.22
As of Tuesday, April 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.73 -16.87 -5.56 12,792,208
KO

The Coca-Cola Company

74.70 -0.78 -1.03 11,784,940
PFE

Pfizer Inc.

27.31 -0.21 -0.76 29,717,072
VZ

Verizon Communications Inc.

46.27 -0.17 -0.37 28,936,932
VIX

CBOE Volatility Index

20.59 +1.72 +9.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.38 -293.18 -0.59 473,275,929
DJTA

Dow Jones Transportation Average

23,933.14 +611.01 +2.62 146,800,846
SPX

S&P 500 Index

7,064.01 -45.13 -0.63
OEX

S&P 100 Index

3,463.46 -23.42 -0.67
NDX

NASDAQ 100 Index

26,479.47 -110.87 -0.42
NYA

NYSE Composite Index

22,951.97 -226.38 -0.98
XAX

NYSE AMEX Composite Index

8,705.92 -35.64 -0.41
RUI

RUSSELL 1000 Index

3,854.85 -25.34 -0.65
RUT

Russell 2000 Index

2,764.97 -27.99 -1.00
RUA

Russell 3000 Index

4,023.56 -27.13 -0.67
VIX

CBOE Volatility Index

20.59 +1.72 +9.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.28 +0.33 +1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +0.52 +2.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.14 +0.90 +4.24
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

76.15 -1.20 -1.55 720,853