TNL: Travel + Leisure Co.

As of Monday, April 15th, 2024

$ 44.27

-0.03 -0.07%

Open: 45.03
High: 45.26
Low: 44.17
Volume: 462,706
Previous Close on Friday, April 12th, 2024

$ 44.30

-1.42 -3.11%

Open: 45.13
High: 45.35
Low: 44.07
Volume: 562,900
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 45.03 45.26 44.17 44.27 462,706 -0.03 -0.07
2024-04-12 45.13 45.35 44.07 44.30 562,900 -1.42 -3.11
2024-04-11 45.78 46.07 45.28 45.72 367,969 +0.01 +0.02
2024-04-10 45.99 46.64 45.36 45.71 573,053 -0.86 -1.85
2024-04-09 47.02 47.26 46.53 46.57 759,591 -0.36 -0.77
2024-04-08 46.97 47.52 46.91 46.93 558,722 +0.31 +0.66
2024-04-05 46.50 47.13 46.36 46.62 589,874 +0.27 +0.58
2024-04-04 47.79 48.00 46.20 46.35 486,267 -1.07 -2.26

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.26
On 2024-04-09
44.07
On 2024-04-12
-2.66 -5.67 47.26
On 2024-04-09
44.07
On 2024-04-12
-6.74 45.31
10D 48.00
On 2024-04-04
44.07
On 2024-04-12
-3.59 -7.50 48.00
On 2024-04-04
44.07
On 2024-04-12
-8.19 46.12
20D 49.02
On 2024-03-28
44.07
On 2024-04-12
-1.21 -2.66 49.02
On 2024-03-28
44.07
On 2024-04-12
-10.10 46.78
WTD 45.26
On 2024-04-15
44.17
On 2024-04-15
-0.03 -0.07 -- -- -- 44.27
MTD 48.90
On 2024-04-01
44.07
On 2024-04-12
-4.69 -9.58 48.90
On 2024-04-01
44.07
On 2024-04-12
-9.88 46.28
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70