TNL: Travel + Leisure Co.

As of Friday, September 12th, 2025

$ 61.81

-1.39 -2.20%

Open: 62.41
High: 62.62
Low: 61.62
Volume: 604,019
Previous Close on Thursday, September 11th, 2025

$ 63.20

+1.68 +2.73%

Open: 61.71
High: 63.63
Low: 61.71
Volume: 617,586

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-04 62.71 63.50 62.44 63.45 446,995 +1.00 +1.60
2025-09-03 62.28 63.37 62.03 62.45 514,186 +0.08 +0.13
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		 61.31
On 2025-09-10		 -0.88 -1.40 63.63
On 2025-09-11		 61.62
On 2025-09-12		 -3.16 62.35
10D 64.12
On 2025-09-05		 61.31
On 2025-09-10		 -0.87 -1.39 64.12
On 2025-09-05		 61.31
On 2025-09-10		 -4.37 62.59
20D 64.12
On 2025-09-05		 57.86
On 2025-08-21		 1.09 1.80 61.19
On 2025-08-15		 57.86
On 2025-08-21		 -5.44 61.78
WTD 63.63
On 2025-09-11		 61.31
On 2025-09-10		 -0.88 -1.40 63.63
On 2025-09-11		 61.62
On 2025-09-12		 -3.16 62.35
MTD 64.12
On 2025-09-05		 61.31
On 2025-09-10		 -1.40 -2.21 64.12
On 2025-09-05		 61.31
On 2025-09-10		 -4.37 62.52
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FND

Floor & Decor Holdings Inc.

88.68 -1.74 -1.92 1,761,560
STNE

StoneCo Ltd.

18.29 +0.17 +0.94 3,993,046
TNL

Travel + Leisure Co.

61.81 -1.39 -2.20 604,019