TNL: Travel + Leisure Co.

As of Friday, December 13th, 2024

$ 53.15

-0.41 -0.77%

Open: 53.07
High: 53.35
Low: 52.67
Volume: 376,001
Previous Close on Thursday, December 12th, 2024

$ 53.56

-0.43 -0.80%

Open: 54.33
High: 54.42
Low: 53.56
Volume: 459,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 53.07 53.35 52.67 53.15 376,001 -0.41 -0.77
2024-12-12 54.33 54.42 53.56 53.56 459,879 -0.43 -0.80
2024-12-11 54.46 54.46 53.79 53.99 586,652 +0.18 +0.33
2024-12-10 54.64 54.64 53.68 53.81 623,012 -0.14 -0.26
2024-12-09 55.41 55.46 53.88 53.95 459,488 -1.35 -2.44
2024-12-06 55.89 56.23 55.10 55.30 443,521 -0.13 -0.23
2024-12-05 55.46 56.09 55.16 55.43 560,402 +0.25 +0.45
2024-12-04 54.90 55.25 54.52 55.18 854,528 -0.06 -0.11
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 55.46
On 2024-12-09		 52.67
On 2024-12-13		 -2.15 -3.89 55.46
On 2024-12-09		 52.67
On 2024-12-13		 -5.03 53.69
10D 56.23
On 2024-12-06		 52.67
On 2024-12-13		 -2.72 -4.87 56.23
On 2024-12-06		 52.67
On 2024-12-13		 -6.33 54.50
20D 56.91
On 2024-11-25		 52.31
On 2024-11-19		 -0.78 -1.45 56.91
On 2024-11-25		 52.67
On 2024-12-13		 -7.45 54.50
WTD 55.46
On 2024-12-09		 52.67
On 2024-12-13		 -2.15 -3.89 55.46
On 2024-12-09		 52.67
On 2024-12-13		 -5.03 53.69
MTD 56.23
On 2024-12-06		 52.67
On 2024-12-13		 -2.72 -4.87 56.23
On 2024-12-06		 52.67
On 2024-12-13		 -6.33 54.50
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

53.15 -0.41 -0.77 376,001