TNL: Travel + Leisure Co.

As of Wednesday, September 17th, 2025

$ 61.06

B: 59.45 X 1
A: 64.00 X 1

-0.59 -0.96%

Open: 61.89
High: 62.57
Low: 60.60
Volume: 712,013
Previous Close on Tuesday, September 16th, 2025

$ 61.65

-- 0 0%

Open: 61.64
High: 61.78
Low: 60.93
Volume: 521,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 61.89 62.57 60.60 61.06 712,013 -0.59 -0.96
2025-09-16 61.64 61.78 60.93 61.65 521,500 0.00 0.00
2025-09-15 62.04 62.32 61.35 61.65 457,526 -0.16 -0.26
2025-09-12 62.41 62.62 61.62 61.81 604,019 -1.39 -2.20
2025-09-11 61.71 63.63 61.71 63.20 617,586 +1.68 +2.73
2025-09-10 62.00 62.45 61.31 61.52 516,902 -0.70 -1.13
2025-09-09 62.75 62.97 62.00 62.22 512,530 -0.78 -1.24
2025-09-08 62.76 63.04 62.26 63.00 702,969 +0.31 +0.49
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 63.63
On 2025-09-11		 60.60
On 2025-09-17		 -0.46 -0.75 63.63
On 2025-09-11		 60.60
On 2025-09-17		 -4.76 61.87
10D 64.12
On 2025-09-05		 60.60
On 2025-09-17		 -1.39 -2.23 64.12
On 2025-09-05		 60.60
On 2025-09-17		 -5.48 62.23
20D 64.12
On 2025-09-05		 57.86
On 2025-08-21		 0.58 0.96 64.12
On 2025-09-05		 60.60
On 2025-09-17		 -5.48 61.97
WTD 62.57
On 2025-09-17		 60.60
On 2025-09-17		 -0.75 -1.21 62.32
On 2025-09-15		 60.93
On 2025-09-16		 -2.23 61.45
MTD 64.12
On 2025-09-05		 60.60
On 2025-09-17		 -2.15 -3.40 64.12
On 2025-09-05		 60.60
On 2025-09-17		 -5.48 62.26
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,691
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,516
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,572
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,409
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

61.06 -0.59 -0.96 712,013