TNL: Travel + Leisure Co.

As of Wednesday, January 28th, 2026

$ 69.58

+0.42 +0.61%

Open: 69.28
High: 70.37
Low: 68.76
Volume: 517,569
Previous Close on Tuesday, January 27th, 2026

$ 69.16

-0.93 -1.33%

Open: 70.22
High: 70.65
Low: 69.02
Volume: 50,394

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-26 70.00 70.29 69.34 70.09 695,106 +0.26 +0.37
2026-01-23 71.65 71.99 69.75 69.83 573,172 -2.11 -2.93
2026-01-22 72.45 73.13 71.24 71.94 596,276 +0.13 +0.18
2026-01-21 70.64 72.29 69.96 71.81 52,785 +1.93 +2.76
2026-01-20 71.08 71.70 69.48 69.88 590,886 -2.53 -3.49
2026-01-16 72.96 73.15 71.13 72.41 494,871 -1.07 -1.46
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 73.13
On 2026-01-22		 68.76
On 2026-01-28		 -2.23 -3.11 73.13
On 2026-01-22		 68.76
On 2026-01-28		 -5.98 70.12
10D 74.98
On 2026-01-14		 68.76
On 2026-01-28		 -5.28 -7.05 74.98
On 2026-01-14		 68.76
On 2026-01-28		 -8.30 71.16
20D 76.21
On 2026-01-09		 68.76
On 2026-01-28		 -1.70 -2.38 76.21
On 2026-01-09		 68.76
On 2026-01-28		 -9.78 72.34
WTD 70.65
On 2026-01-27		 68.76
On 2026-01-28		 -0.25 -0.36 70.65
On 2026-01-27		 68.76
On 2026-01-28		 -2.68 69.61
MTD 76.21
On 2026-01-09		 68.76
On 2026-01-28		 -0.95 -1.35 76.21
On 2026-01-09		 68.76
On 2026-01-28		 -9.78 72.49
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
VIG

Vanguard Dividend Appreciation ETF

223.92 -0.53 -0.24 1,534,214
SCHA

Schwab U.S. Small-Cap ETF

30.32 -0.14 -0.46 2,630,722
PNR

Pentair plc

105.17 -2.43 -2.26 1,770,347
TIGR

UP Fintech Holding Limited

8.77 -0.04 -0.45 2,291,622
TNL

Travel + Leisure Co.

69.58 +0.42 +0.61 517,569