TNL: Travel + Leisure Co.

As of Wednesday, April 16th, 2025

$ 41.01

-0.79 -1.89%

Open: 41.40
High: 41.98
Low: 40.38
Volume: 881,124
Previous Close on Tuesday, April 15th, 2025

$ 41.80

+0.36 +0.87%

Open: 41.68
High: 42.41
Low: 41.43
Volume: 729,424

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 41.40 41.98 40.38 41.01 881,124 -0.79 -1.89
2025-04-15 41.68 42.41 41.43 41.80 729,424 +0.36 +0.87
2025-04-14 42.21 42.32 40.30 41.44 641,726 -0.15 -0.36
2025-04-11 41.26 42.05 40.28 41.59 835,613 +0.39 +0.95
2025-04-10 42.27 42.42 40.12 41.20 845,810 -2.69 -6.13
2025-04-09 38.40 44.24 37.85 43.89 1,305,801 +5.11 +13.18
2025-04-08 41.57 42.17 38.32 38.78 977,634 -0.93 -2.34
2025-04-07 38.88 42.29 37.77 39.71 1,126,964 -1.20 -2.93
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 42.42
On 2025-04-10		 40.12
On 2025-04-10		 -2.88 -6.56 42.42
On 2025-04-10		 40.28
On 2025-04-11		 -5.03 41.41
10D 45.60
On 2025-04-03		 37.77
On 2025-04-07		 -7.06 -14.69 45.60
On 2025-04-03		 37.77
On 2025-04-07		 -17.17 41.32
20D 49.47
On 2025-03-25		 37.77
On 2025-04-07		 -7.00 -14.58 49.47
On 2025-03-25		 37.77
On 2025-04-07		 -23.65 44.38
WTD 42.41
On 2025-04-15		 40.30
On 2025-04-14		 -0.58 -1.39 42.41
On 2025-04-15		 40.38
On 2025-04-16		 -4.79 41.42
MTD 48.11
On 2025-04-02		 37.77
On 2025-04-07		 -5.28 -11.41 48.11
On 2025-04-02		 37.77
On 2025-04-07		 -21.48 42.30
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
TFX

Teleflex Incorporated

128.21 -0.30 -0.23 536,408
GDS

GDS Holdings Limited

19.82 -0.81 -3.93 5,104,182
SEB

Seaboard Corporation

2,582.00 -28.22 -1.08 713
IBM

International Business Machines Corporation

238.57 -2.13 -0.88 4,869,461
TNL

Travel + Leisure Co.

41.01 -0.79 -1.89 881,124