TNL: Travel + Leisure Co.

As of Friday, May 30th, 2025

$ 48.70

-- 0 0%

Open: 48.70
High: 48.70
Low: 48.70
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 48.70

+0.24 +0.50%

Open: 48.90
High: 48.99
Low: 48.07
Volume: 487,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 48.90 48.99 48.07 48.70 487,783 +0.24 +0.50
2025-05-28 49.04 49.09 48.34 48.46 495,940 -0.54 -1.10
2025-05-27 48.64 49.01 48.22 49.00 624,249 +1.23 +2.57
2025-05-23 46.75 47.85 46.75 47.77 556,128 -0.12 -0.25
2025-05-22 48.03 48.23 47.70 47.89 799,634 -0.26 -0.54
2025-05-21 48.97 49.15 48.03 48.15 741,259 -1.51 -3.04
2025-05-20 50.40 50.70 49.40 49.66 755,808 -1.16 -2.28
2025-05-19 50.23 51.01 50.14 50.82 670,470 -0.29 -0.57
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 49.09
On 2025-05-28		 46.75
On 2025-05-23		 0.55 1.14 48.23
On 2025-05-22		 46.75
On 2025-05-23		 -3.07 48.36
10D 51.26
On 2025-05-15		 46.75
On 2025-05-23		 -2.38 -4.66 51.26
On 2025-05-15		 46.75
On 2025-05-23		 -8.80 49.23
20D 51.67
On 2025-05-14		 43.81
On 2025-05-01		 4.77 10.86 51.67
On 2025-05-14		 46.75
On 2025-05-23		 -9.52 48.65
WTD 49.09
On 2025-05-28		 48.07
On 2025-05-29		 0.93 1.95 49.09
On 2025-05-28		 48.07
On 2025-05-29		 -2.08 48.72
MTD 51.67
On 2025-05-14		 43.81
On 2025-05-01		 4.77 10.86 51.67
On 2025-05-14		 46.75
On 2025-05-23		 -9.52 48.65
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.62 +0.46 +0.19 967,366
KO

The Coca-Cola Company

71.91 +0.42 +0.58 2,676,061
PFE

Pfizer Inc.

23.46 +0.01 +0.02 6,512,574
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,509,795
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,183.71 -32.02 -0.08 151,187,345
DJTA

Dow Jones Transportation Average

14,696.43 -48.95 -0.33 33,642,073
SPX

S&P 500 Index

5,899.38 -12.79 -0.22
OEX

S&P 100 Index

2,879.99 -5.61 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,313.11 -50.84 -0.24
NYA

NYSE Composite Index

19,722.44 -21.41 -0.11
XAX

NYSE AMEX Composite Index

5,195.37 -16.75 -0.32
RUI

RUSSELL 1000 Index

3,228.40 -7.17 -0.22
RUT

Russell 2000 Index

2,067.33 -7.45 -0.36
RUA

Russell 3000 Index

3,352.70 -7.64 -0.23
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 +0.12 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.04 -15.02 -0.15
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

48.70 0.00 0.00