TNL: Travel + Leisure Co.

As of Thursday, October 23rd, 2025

$ 65.14

-4.77 -6.82%

Open: 69.52
High: 69.52
Low: 65.10
Volume: 1,658,533
Previous Close on Wednesday, October 22nd, 2025

$ 69.91

+9.24 +15.23%

Open: 62.49
High: 70.43
Low: 61.94
Volume: 2,284,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-23 69.52 69.52 65.10 65.14 1,658,533 -4.77 -6.82
2025-10-22 62.49 70.43 61.94 69.91 2,284,129 +9.24 +15.23
2025-10-21 60.10 61.17 60.05 60.67 672,597 +0.52 +0.86
2025-10-20 60.67 60.89 59.97 60.15 532,909 +0.05 +0.08
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
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 70.43
On 2025-10-22		 59.62
On 2025-10-17		 5.16 8.60 70.43
On 2025-10-22		 65.10
On 2025-10-23		 -7.57 63.19
10D 70.43
On 2025-10-22		 58.07
On 2025-10-10		 5.64 9.48 70.43
On 2025-10-22		 65.10
On 2025-10-23		 -7.57 61.45
20D 70.43
On 2025-10-22		 58.07
On 2025-10-10		 5.50 9.22 70.43
On 2025-10-22		 65.10
On 2025-10-23		 -7.57 61.04
WTD 70.43
On 2025-10-22		 59.97
On 2025-10-20		 5.04 8.39 70.43
On 2025-10-22		 65.10
On 2025-10-23		 -7.57 63.97
MTD 70.43
On 2025-10-22		 58.07
On 2025-10-10		 5.65 9.50 70.43
On 2025-10-22		 65.10
On 2025-10-23		 -7.57 61.20
As of Thursday, October 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.39 +8.50 +2.85 3,073,305
KO

The Coca-Cola Company

69.94 -0.87 -1.23 13,979,660
PFE

Pfizer Inc.

24.67 -0.05 -0.20 34,145,958
VZ

Verizon Communications Inc.

38.40 -1.40 -3.52 52,449,120
VIX

CBOE Volatility Index

17.30 -1.30 -6.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,734.61 +144.20 +0.31 403,975,971
DJTA

Dow Jones Transportation Average

15,421.02 -299.36 -1.90 187,573,878
SPX

S&P 500 Index

6,738.44 +39.04 +0.58
OEX

S&P 100 Index

3,364.29 +17.51 +0.52
NDX

NASDAQ 100 Index

25,097.42 +218.41 +0.88
NYA

NYSE Composite Index

21,623.82 +109.11 +0.51
XAX

NYSE AMEX Composite Index

7,056.02 +102.82 +1.48
RUI

RUSSELL 1000 Index

3,683.11 +23.56 +0.64
RUT

Russell 2000 Index

2,482.66 +31.10 +1.27
RUA

Russell 3000 Index

3,833.35 +25.55 +0.67
VIX

CBOE Volatility Index

17.30 -1.30 -6.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 -0.34 -1.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.90 -0.47 -2.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.65 -0.66 -3.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,671.60 +103.34 +0.89
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

65.14 -4.77 -6.82 1,658,533