TNL: Travel + Leisure Co.

As of Friday, August 22nd, 2025

$ 62.49

+3.23 +5.45%

Open: 59.76
High: 62.52
Low: 59.40
Volume: 942,307
Previous Close on Thursday, August 21st, 2025

$ 59.26

+0.53 +0.90%

Open: 58.16
High: 59.35
Low: 57.86
Volume: 787,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 59.76 62.52 59.40 62.49 942,307 +3.23 +5.45
2025-08-21 58.16 59.35 57.86 59.26 787,247 +0.53 +0.90
2025-08-20 60.29 60.35 58.43 58.73 710,950 -1.75 -2.89
2025-08-19 60.18 60.91 60.09 60.48 533,472 +0.48 +0.80
2025-08-18 60.03 60.36 59.68 60.00 580,380 -0.12 -0.20
2025-08-15 61.00 61.19 60.07 60.12 523,466 -0.60 -0.99
2025-08-14 60.62 60.89 59.94 60.72 411,346 -0.85 -1.38
2025-08-13 60.32 61.66 59.78 61.57 585,827 +1.08 +1.79
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 62.52
On 2025-08-22		 57.86
On 2025-08-21		 2.37 3.94 60.91
On 2025-08-19		 57.86
On 2025-08-21		 -5.01 60.19
10D 62.52
On 2025-08-22		 57.79
On 2025-08-11		 3.61 6.13 61.66
On 2025-08-13		 57.86
On 2025-08-21		 -6.16 60.19
20D 63.31
On 2025-07-29		 56.66
On 2025-08-01		 -0.69 -1.09 63.31
On 2025-07-29		 56.66
On 2025-08-01		 -10.50 60.16
WTD 62.52
On 2025-08-22		 57.86
On 2025-08-21		 2.37 3.94 60.91
On 2025-08-19		 57.86
On 2025-08-21		 -5.01 60.19
MTD 62.52
On 2025-08-22		 56.66
On 2025-08-01		 3.24 5.47 61.66
On 2025-08-13		 57.86
On 2025-08-21		 -6.16 59.78
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AUB

Atlantic Union Bankshares Corp.

35.25 +1.93 +5.79 1,482,943
STNE

StoneCo Ltd.

15.35 +0.52 +3.51 4,191,025
TNL

Travel + Leisure Co.

62.49 +3.23 +5.45 942,307