TNL: Travel + Leisure Co.

As of Friday, July 17th, 2026

$ 73.27

-2.21 -2.93%

Open: 75.24
High: 76.07
Low: 72.77
Volume: 687,808
Previous Close on Thursday, July 16th, 2026

$ 75.48

+0.57 +0.76%

Open: 74.89
High: 76.02
Low: 74.47
Volume: 699,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 75.24 76.07 72.77 73.27 687,808 -2.21 -2.93
2026-07-16 74.89 76.02 74.47 75.48 699,484 +0.57 +0.76
2026-07-15 74.61 76.37 74.21 74.91 80,798 +1.68 +2.29
2026-07-14 73.00 73.88 72.79 73.23 630,135 +0.17 +0.23
2026-07-13 74.43 74.97 72.43 73.06 611,557 -1.19 -1.60
2026-07-10 74.05 75.16 73.75 74.25 454,769 +0.30 +0.41
2026-07-09 72.75 74.12 72.63 73.95 551,373 +1.25 +1.72
2026-07-08 74.79 74.86 71.76 72.70 739,468 -2.91 -3.85
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 76.37
On 2026-07-15		 72.43
On 2026-07-13		 -0.98 -1.32 76.37
On 2026-07-15		 72.77
On 2026-07-17		 -4.72 73.99
10D 77.39
On 2026-07-06		 71.76
On 2026-07-08		 -3.32 -4.33 77.39
On 2026-07-06		 71.76
On 2026-07-08		 -7.27 74.20
20D 78.25
On 2026-06-24		 71.76
On 2026-07-08		 -2.66 -3.50 78.25
On 2026-06-24		 71.76
On 2026-07-08		 -8.29 75.29
WTD 76.37
On 2026-07-15		 72.43
On 2026-07-13		 -0.98 -1.32 76.37
On 2026-07-15		 72.77
On 2026-07-17		 -4.72 73.99
MTD 77.39
On 2026-07-06		 71.76
On 2026-07-08		 -3.16 -4.13 77.39
On 2026-07-06		 71.76
On 2026-07-08		 -7.27 74.48
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

73.27 -2.21 -2.93 687,808