TNL: Travel + Leisure Co.

As of Wednesday, September 17th, 2025

$ 61.65

-- 0 0%

Open: 61.65
High: 61.65
Low: 61.65
Volume: N/A
Previous Close on Tuesday, September 16th, 2025

$ 61.65

-- 0 0%

Open: 61.64
High: 61.78
Low: 60.93
Volume: 521,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 61.64 61.78 60.93 61.65 521,500 0.00 0.00
2025-09-15 62.04 62.32 61.35 61.65 457,526 -0.16 -0.26
2025-09-12 62.41 62.62 61.62 61.81 604,019 -1.39 -2.20
2025-09-11 61.71 63.63 61.71 63.20 617,586 +1.68 +2.73
2025-09-10 62.00 62.45 61.31 61.52 516,902 -0.70 -1.13
2025-09-09 62.75 62.97 62.00 62.22 512,530 -0.78 -1.24
2025-09-08 62.76 63.04 62.26 63.00 702,969 +0.31 +0.49
2025-09-05 63.60 64.12 62.09 62.69 508,948 -0.76 -1.20
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 63.63
On 2025-09-11		 60.93
On 2025-09-16		 -0.57 -0.92 63.63
On 2025-09-11		 60.93
On 2025-09-16		 -4.24 61.97
10D 64.12
On 2025-09-05		 60.93
On 2025-09-16		 -0.72 -1.15 64.12
On 2025-09-05		 60.93
On 2025-09-16		 -4.97 62.36
20D 64.12
On 2025-09-05		 57.86
On 2025-08-21		 1.65 2.75 64.12
On 2025-09-05		 60.93
On 2025-09-16		 -4.97 61.94
WTD 62.32
On 2025-09-15		 60.93
On 2025-09-16		 -0.16 -0.26 62.32
On 2025-09-15		 60.93
On 2025-09-16		 -2.23 61.65
MTD 64.12
On 2025-09-05		 60.93
On 2025-09-16		 -1.56 -2.47 64.12
On 2025-09-05		 60.93
On 2025-09-16		 -4.97 62.36
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.21 -1.77 -0.60 252,945
KO

The Coca-Cola Company

66.90 +0.66 +1.00 1,329,234
PFE

Pfizer Inc.

24.18 +0.28 +1.19 3,567,862
VZ

Verizon Communications Inc.

44.13 +0.39 +0.88 1,165,150
VIX

CBOE Volatility Index

16.12 -0.24 -1.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,030.61 +272.71 +0.60 59,347,065
DJTA

Dow Jones Transportation Average

15,677.50 +29.47 +0.19 15,379,010
SPX

S&P 500 Index

6,609.92 +3.16 +0.05
OEX

S&P 100 Index

3,292.92 -4.83 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,240.21 -34.04 -0.14
NYA

NYSE Composite Index

21,486.13 +110.94 +0.52
XAX

NYSE AMEX Composite Index

7,027.87 +2.58 +0.04
RUI

RUSSELL 1000 Index

3,619.93 +3.10 +0.09
RUT

Russell 2000 Index

2,415.46 +12.43 +0.52
RUA

Russell 3000 Index

3,765.93 +3.93 +0.10
VIX

CBOE Volatility Index

16.12 -0.24 -1.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.16 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.89 -0.12 -0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.79 -0.12 -0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,214.31 -18.75 -0.17
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

61.65 0.00 0.00