TNL: Travel + Leisure Co.

As of Thursday, December 4th, 2025

$ 68.30

-0.70 -1.01%

Open: 68.41
High: 68.87
Low: 67.63
Volume: 498,167
Previous Close on Wednesday, December 3rd, 2025

$ 69.00

+0.60 +0.88%

Open: 68.57
High: 69.48
Low: 68.40
Volume: 499,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 68.41 68.87 67.63 68.30 498,167 -0.70 -1.01
2025-12-03 68.57 69.48 68.40 69.00 499,893 +0.60 +0.88
2025-12-02 68.46 68.78 67.15 68.40 597,489 +0.29 +0.43
2025-12-01 68.15 68.72 67.82 68.11 565,079 -0.47 -0.69
2025-11-28 68.24 68.79 68.21 68.58 218,688 +0.23 +0.34
2025-11-26 68.27 69.17 68.27 68.35 47,261 +0.11 +0.16
2025-11-25 66.27 68.41 66.05 68.24 533,605 +2.60 +3.96
2025-11-24 64.74 65.79 64.24 65.64 637,828 +0.94 +1.45
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 69.48
On 2025-12-03		 67.15
On 2025-12-02		 -0.05 -0.07 69.48
On 2025-12-03		 67.63
On 2025-12-04		 -2.66 68.48
10D 69.48
On 2025-12-03		 61.26
On 2025-11-20		 6.25 10.07 69.17
On 2025-11-26		 67.15
On 2025-12-02		 -2.92 67.07
20D 69.48
On 2025-12-03		 60.34
On 2025-11-18		 5.12 8.10 65.49
On 2025-11-13		 60.34
On 2025-11-18		 -7.86 65.06
WTD 69.48
On 2025-12-03		 67.15
On 2025-12-02		 -0.28 -0.41 69.48
On 2025-12-03		 67.63
On 2025-12-04		 -2.66 68.45
MTD 69.48
On 2025-12-03		 67.15
On 2025-12-02		 -0.28 -0.41 69.48
On 2025-12-03		 67.63
On 2025-12-04		 -2.66 68.45
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

560.97 +3.80 +0.68 2,287,362
CDNS

Cadence Design Systems Inc

337.30 +1.19 +0.35 1,330,556
BABA

Alibaba Group Holding Limited

157.44 -0.64 -0.40 6,567,460
ENB

Enbridge Inc.

48.14 +0.39 +0.82 4,154,312
TNL

Travel + Leisure Co.

68.30 -0.70 -1.01 498,167