TNL: Travel + Leisure Co.

As of Tuesday, April 7th, 2026

$ 70.92

-0.63 -0.88%

Open: 71.27
High: 71.63
Low: 70.43
Volume: 719,055
Previous Close on Monday, April 6th, 2026

$ 71.55

+0.30 +0.42%

Open: 70.90
High: 71.65
Low: 69.95
Volume: 545,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 71.27 71.63 70.43 70.92 719,055 -0.63 -0.88
2026-04-06 70.90 71.65 69.95 71.55 545,274 +0.30 +0.42
2026-04-02 70.02 71.89 68.68 71.25 718,042 -0.19 -0.27
2026-04-01 69.57 71.53 69.10 71.44 684,429 +2.25 +3.25
2026-03-31 69.17 69.99 67.44 69.19 632,049 +1.93 +2.87
2026-03-30 68.14 68.73 67.07 67.26 620,313 -0.43 -0.64
2026-03-27 70.00 70.19 67.37 67.69 594,212 -3.00 -4.24
2026-03-26 71.32 72.10 70.39 70.69 367,467 -1.19 -1.66
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 71.89
On 2026-04-02		 67.44
On 2026-03-31		 3.66 5.44 71.89
On 2026-04-02		 69.95
On 2026-04-06		 -2.71 70.87
10D 73.06
On 2026-03-25		 67.07
On 2026-03-30		 -0.03 -0.04 73.06
On 2026-03-25		 67.07
On 2026-03-30		 -8.20 70.26
20D 73.06
On 2026-03-25		 67.07
On 2026-03-30		 -0.55 -0.77 73.06
On 2026-03-25		 67.07
On 2026-03-30		 -8.20 70.13
WTD 71.65
On 2026-04-06		 69.95
On 2026-04-06		 -0.33 -0.46 71.65
On 2026-04-06		 70.43
On 2026-04-07		 -1.70 71.24
MTD 71.89
On 2026-04-02		 68.68
On 2026-04-02		 1.73 2.50 71.89
On 2026-04-02		 69.95
On 2026-04-06		 -2.71 71.29
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

70.92 -0.63 -0.88 719,055