TNL: Travel + Leisure Co.

As of Friday, July 25th, 2025

$ 63.18

+1.48 +2.40%

Open: 62.11
High: 63.22
Low: 61.54
Volume: 1,050,338
Previous Close on Thursday, July 24th, 2025

$ 61.70

-0.17 -0.27%

Open: 62.24
High: 63.28
Low: 61.68
Volume: 2,000,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 62.11 63.22 61.54 63.18 1,050,338 +1.48 +2.40
2025-07-24 62.24 63.28 61.68 61.70 2,000,316 -0.17 -0.27
2025-07-23 58.00 62.27 58.00 61.87 1,448,822 +4.02 +6.95
2025-07-22 57.13 58.12 56.86 57.85 700,696 +1.00 +1.76
2025-07-21 57.24 57.54 56.78 56.85 597,688 -0.19 -0.33
2025-07-18 56.78 57.36 56.29 57.04 705,903 +0.45 +0.80
2025-07-17 56.63 57.14 55.92 56.59 509,650 -0.05 -0.09
2025-07-16 56.63 57.17 56.24 56.64 524,541 +0.16 +0.28
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 63.28
On 2025-07-24		 56.78
On 2025-07-21		 6.14 10.76 63.28
On 2025-07-24		 61.54
On 2025-07-25		 -2.76 60.29
10D 63.28
On 2025-07-24		 55.92
On 2025-07-17		 5.92 10.34 57.67
On 2025-07-14		 55.92
On 2025-07-17		 -3.03 58.57
20D 63.28
On 2025-07-24		 50.93
On 2025-07-01		 11.70 22.73 58.35
On 2025-07-10		 55.92
On 2025-07-17		 -4.16 56.95
WTD 63.28
On 2025-07-24		 56.78
On 2025-07-21		 6.14 10.76 63.28
On 2025-07-24		 61.54
On 2025-07-25		 -2.76 60.29
MTD 63.28
On 2025-07-24		 50.93
On 2025-07-01		 11.57 22.42 58.35
On 2025-07-10		 55.92
On 2025-07-17		 -4.16 57.53
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
GEHC

GE HealthCare Technologies Inc.

77.61 +0.84 +1.09 3,132,469
STNE

StoneCo Ltd.

13.38 +0.04 +0.30 3,189,017
TNL

Travel + Leisure Co.

63.18 +1.48 +2.40 1,050,338