TNL: Travel + Leisure Co.

As of Friday, April 26th, 2024

$ 45.81

+0.12 +0.26%

Open: 45.78
High: 46.65
Low: 45.63
Volume: 665,934
Previous Close on Thursday, April 25th, 2024

$ 45.69

-0.55 -1.19%

Open: 45.95
High: 46.22
Low: 45.52
Volume: 588,102

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 45.78 46.65 45.63 45.81 665,934 +0.12 +0.26
2024-04-25 45.95 46.22 45.52 45.69 588,102 -0.55 -1.19
2024-04-24 45.26 46.66 44.35 46.24 1,221,572 +0.18 +0.39
2024-04-23 44.87 46.15 44.87 46.06 1,212,454 +1.20 +2.67
2024-04-22 43.94 44.96 43.66 44.86 534,081 +1.26 +2.89
2024-04-19 43.44 43.95 43.37 43.60 704,055 -0.12 -0.27
2024-04-18 43.71 43.92 43.43 43.72 537,122 +0.15 +0.34
2024-04-17 44.10 44.25 43.37 43.57 505,321 -0.19 -0.43
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 46.66
On 2024-04-24		 43.66
On 2024-04-22		 2.21 5.07 46.66
On 2024-04-24		 45.52
On 2024-04-25		 -2.44 45.73
10D 46.66
On 2024-04-24		 43.37
On 2024-04-19		 1.51 3.41 45.26
On 2024-04-15		 43.37
On 2024-04-19		 -4.18 44.76
20D 48.90
On 2024-04-01		 43.37
On 2024-04-19		 -3.15 -6.43 48.90
On 2024-04-01		 43.37
On 2024-04-19		 -11.32 45.62
WTD 46.66
On 2024-04-24		 43.66
On 2024-04-22		 2.21 5.07 46.66
On 2024-04-24		 45.52
On 2024-04-25		 -2.44 45.73
MTD 48.90
On 2024-04-01		 43.37
On 2024-04-19		 -3.15 -6.43 48.90
On 2024-04-01		 43.37
On 2024-04-19		 -11.32 45.62
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

45.81 +0.12 +0.26 665,934