TNL: Travel + Leisure Co.

As of Friday, November 6th, 2026

$ 75.33

+0.28 +0.37%

Open: 74.26
High: 76.04
Low: 74.26
Volume: 671,809
Previous Close on Thursday, November 5th, 2026

$ 75.05

-2.57 -3.31%

Open: 77.62
High: 78.19
Low: 74.25
Volume: 92,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 74.26 76.04 74.26 75.33 671,809 +0.28 +0.37
2026-11-05 77.62 78.19 74.25 75.05 92,063 -2.57 -3.31
2026-11-04 77.37 77.98 75.16 77.62 1,322,446 +2.22 +2.94
2026-11-03 75.40 76.58 74.70 75.40 1,190,123 -0.12 -0.16
2026-11-02 72.24 76.44 72.24 75.52 1,539,507 +3.85 +5.37
2026-10-30 71.66 72.02 70.74 71.67 1,127,263 +0.18 +0.25
2026-10-29 69.09 71.71 69.09 71.49 1,100,666 +3.11 +4.55
2026-10-28 67.12 68.53 66.12 68.38 1,248,983 +1.15 +1.71
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 78.19
On 2026-11-05		 72.24
On 2026-11-02		 3.66 5.11 78.19
On 2026-11-05		 74.26
On 2026-11-06		 -5.03 75.78
10D 78.19
On 2026-11-05		 63.22
On 2026-10-27		 10.40 16.02 78.19
On 2026-11-05		 74.26
On 2026-11-06		 -5.03 72.33
20D 78.19
On 2026-11-05		 61.69
On 2026-10-13		 12.71 20.30 67.78
On 2026-10-22		 63.22
On 2026-10-27		 -6.73 68.63
WTD 78.19
On 2026-11-05		 72.24
On 2026-11-02		 3.66 5.11 78.19
On 2026-11-05		 74.26
On 2026-11-06		 -5.03 75.78
MTD 78.19
On 2026-11-05		 72.24
On 2026-11-02		 3.66 5.11 78.19
On 2026-11-05		 74.26
On 2026-11-06		 -5.03 75.78
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +10.53 +3.37 5,297,739
KO

The Coca-Cola Company

95.72 +0.07 +0.07 18,450,078
PFE

Pfizer Inc.

29.32 -0.54 -1.81 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.21 -0.46 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.61 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
DXJ

WisdomTree Japan Hedged Equity Fund

56.40 0.00 0.00 717,326
TNL

Travel + Leisure Co.

75.33 +0.28 +0.37 671,809