TNL: Travel + Leisure Co.

As of Wednesday, July 29th, 2026

$ 77.71

-0.74 -0.94%

Open: 77.15
High: 78.57
Low: 76.85
Volume: 1,057,248
Previous Close on Tuesday, July 28th, 2026

$ 78.45

+2.14 +2.80%

Open: 76.36
High: 78.53
Low: 76.13
Volume: 881,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 77.15 78.57 76.85 77.71 1,057,248 -0.74 -0.94
2026-07-28 76.36 78.53 76.13 78.45 881,554 +2.14 +2.80
2026-07-27 74.84 76.45 74.84 76.31 86,308 +2.26 +3.05
2026-07-24 73.52 74.85 72.71 74.05 864,302 +0.60 +0.82
2026-07-23 75.00 75.61 73.09 73.45 1,380,241 -2.15 -2.84
2026-07-22 74.69 76.65 72.67 75.60 1,818,262 +2.25 +3.07
2026-07-21 73.18 73.82 72.32 73.35 1,042,293 +0.79 +1.09
2026-07-20 73.88 74.19 72.24 72.56 918,586 -0.71 -0.97
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 78.57
On 2026-07-29		 72.71
On 2026-07-24		 2.11 2.79 75.61
On 2026-07-23		 72.71
On 2026-07-24		 -3.84 75.99
10D 78.57
On 2026-07-29		 72.24
On 2026-07-20		 2.80 3.74 76.65
On 2026-07-22		 72.71
On 2026-07-24		 -5.13 75.02
20D 78.57
On 2026-07-29		 71.76
On 2026-07-08		 1.28 1.67 77.39
On 2026-07-06		 71.76
On 2026-07-08		 -7.27 74.76
WTD 78.57
On 2026-07-29		 74.84
On 2026-07-27		 3.66 4.94 76.45
On 2026-07-27		 76.45
On 2026-07-27		 0.00 77.49
MTD 78.57
On 2026-07-29		 71.76
On 2026-07-08		 1.28 1.67 77.39
On 2026-07-06		 71.76
On 2026-07-08		 -7.27 74.76
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

77.71 -0.74 -0.94 1,057,248