TNL: Travel + Leisure Co.

As of Friday, June 12th, 2026

$ 74.13

+0.53 +0.72%

Open: 72.23
High: 74.90
Low: 72.23
Volume: 786,545
Previous Close on Thursday, June 11th, 2026

$ 73.60

+2.39 +3.36%

Open: 71.26
High: 73.60
Low: 71.26
Volume: 754,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 72.23 74.90 72.23 74.13 786,545 +0.53 +0.72
2026-06-11 71.26 73.60 71.26 73.60 754,183 +2.39 +3.36
2026-06-10 72.04 73.18 70.70 71.21 918,097 -0.96 -1.33
2026-06-09 72.00 73.22 70.91 72.17 96,376 +0.97 +1.36
2026-06-08 71.19 72.40 70.61 71.20 1,313,243 -0.50 -0.70
2026-06-05 70.98 72.11 70.42 71.70 93,323 +1.08 +1.53
2026-06-04 70.57 70.96 69.85 70.62 1,025,377 +0.75 +1.07
2026-06-03 70.82 70.83 69.32 69.87 720,224 -1.70 -2.38
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 74.90
On 2026-06-12		 70.61
On 2026-06-08		 2.43 3.39 73.22
On 2026-06-09		 70.70
On 2026-06-10		 -3.44 72.46
10D 74.90
On 2026-06-12		 68.30
On 2026-06-01		 6.13 9.01 72.09
On 2026-06-02		 69.32
On 2026-06-03		 -3.85 71.49
20D 74.90
On 2026-06-12		 61.56
On 2026-05-20		 10.55 16.59 72.09
On 2026-06-02		 69.32
On 2026-06-03		 -3.85 68.48
WTD 74.90
On 2026-06-12		 70.61
On 2026-06-08		 2.43 3.39 73.22
On 2026-06-09		 70.70
On 2026-06-10		 -3.44 72.46
MTD 74.90
On 2026-06-12		 68.30
On 2026-06-01		 6.13 9.01 72.09
On 2026-06-02		 69.32
On 2026-06-03		 -3.85 71.49
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

74.13 +0.53 +0.72 786,545