TNL: Travel + Leisure Co.

As of Monday, March 18th, 2024

$ 45.78

+0.30 +0.66%

Open: 45.66
High: 46.32
Low: 45.37
Volume: 754,023
Previous Close on Friday, March 15th, 2024

$ 45.48

+0.73 +1.63%

Open: 44.73
High: 45.91
Low: 44.73
Volume: 987,310
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 45.66 46.32 45.37 45.78 754,021 +0.30 +0.66
2024-03-15 44.73 45.91 44.73 45.48 987,310 +0.73 +1.63
2024-03-14 45.50 45.50 44.58 44.75 544,185 -0.55 -1.21
2024-03-13 45.12 45.98 45.12 45.30 428,228 +0.11 +0.24
2024-03-12 45.32 45.43 45.08 45.19 438,475 -0.16 -0.35
2024-03-11 44.92 45.63 44.88 45.35 279,766 +0.11 +0.24
2024-03-08 45.11 45.39 44.89 45.24 371,005 +0.38 +0.85
2024-03-07 45.65 45.87 44.75 44.86 306,696 -0.67 -1.47

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.32
On 2024-03-18
44.58
On 2024-03-14
0.43 0.95 45.98
On 2024-03-13
44.58
On 2024-03-14
-3.04 45.30
10D 46.32
On 2024-03-18
44.58
On 2024-03-14
0.93 2.07 46.05
On 2024-03-06
44.58
On 2024-03-14
-3.19 45.26
20D 46.32
On 2024-03-18
40.88
On 2024-02-20
4.48 10.85 46.26
On 2024-02-22
44.16
On 2024-02-29
-4.53 44.89
WTD 46.32
On 2024-03-18
45.37
On 2024-03-18
0.30 0.66 -- -- -- 45.78
MTD 46.32
On 2024-03-18
44.30
On 2024-03-01
1.09 2.44 46.05
On 2024-03-06
44.58
On 2024-03-14
-3.19 45.21
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

45.78 +0.30 +0.66 754,023