TNL: Travel + Leisure Co.

As of Friday, October 17th, 2025

$ 60.10

+0.12 +0.20%

Open: 60.11
High: 60.59
Low: 59.62
Volume: 587,632
Previous Close on Thursday, October 16th, 2025

$ 59.98

-0.30 -0.50%

Open: 60.24
High: 60.45
Low: 59.45
Volume: 417,444

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 60.11 60.59 59.62 60.10 587,632 +0.12 +0.20
2025-10-16 60.24 60.45 59.45 59.98 417,444 -0.30 -0.50
2025-10-15 61.12 61.54 59.94 60.28 554,216 -0.47 -0.77
2025-10-14 58.46 61.31 58.33 60.75 701,758 +1.33 +2.24
2025-10-13 58.91 59.91 58.79 59.42 592,433 +1.33 +2.29
2025-10-10 59.75 60.31 58.07 58.09 559,718 -1.41 -2.37
2025-10-09 60.44 60.90 59.42 59.50 655,618 -0.83 -1.38
2025-10-08 60.74 60.99 59.81 60.33 608,379 -0.39 -0.64
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 61.54
On 2025-10-15		 58.33
On 2025-10-14		 2.01 3.46 61.54
On 2025-10-15		 59.45
On 2025-10-16		 -3.40 60.11
10D 62.29
On 2025-10-06		 58.07
On 2025-10-10		 -1.73 -2.80 62.29
On 2025-10-06		 58.07
On 2025-10-10		 -6.77 60.11
20D 62.71
On 2025-10-03		 58.07
On 2025-10-10		 -0.94 -1.54 62.71
On 2025-10-03		 58.07
On 2025-10-10		 -7.40 60.33
WTD 61.54
On 2025-10-15		 58.33
On 2025-10-14		 2.01 3.46 61.54
On 2025-10-15		 59.45
On 2025-10-16		 -3.40 60.11
MTD 62.71
On 2025-10-03		 58.07
On 2025-10-10		 0.61 1.03 62.71
On 2025-10-03		 58.07
On 2025-10-10		 -7.40 60.35
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

60.10 +0.12 +0.20 587,632