TNL: Travel + Leisure Co.

As of Wednesday, December 24th, 2025

$ 72.63

+0.43 +0.60%

Open: 72.06
High: 72.75
Low: 71.68
Volume: 225,758
Previous Close on Tuesday, December 23rd, 2025

$ 72.20

-0.66 -0.91%

Open: 72.79
High: 73.04
Low: 71.91
Volume: 473,856

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 72.06 72.75 71.68 72.63 225,758 +0.43 +0.60
2025-12-23 72.79 73.04 71.91 72.20 473,856 -0.66 -0.91
2025-12-22 72.31 73.43 72.31 72.86 495,357 +0.80 +1.11
2025-12-19 71.14 72.33 71.12 72.06 813,195 +0.63 +0.88
2025-12-18 72.30 72.30 70.83 71.43 544,138 -0.26 -0.36
2025-12-17 71.13 72.35 71.01 71.69 611,282 +0.91 +1.29
2025-12-16 70.92 71.72 70.21 70.78 496,791 0.00 0.00
2025-12-15 71.47 71.83 70.09 70.78 552,515 -0.14 -0.20
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 73.43
On 2025-12-22		 70.83
On 2025-12-18		 0.94 1.31 73.43
On 2025-12-22		 71.68
On 2025-12-24		 -2.38 72.24
10D 73.43
On 2025-12-22		 69.64
On 2025-12-11		 2.99 4.29 72.10
On 2025-12-12		 70.09
On 2025-12-15		 -2.79 71.72
20D 73.43
On 2025-12-22		 67.15
On 2025-12-02		 4.39 6.43 69.48
On 2025-12-03		 67.40
On 2025-12-08		 -2.99 70.11
WTD 73.43
On 2025-12-22		 71.68
On 2025-12-24		 0.57 0.79 73.43
On 2025-12-22		 71.68
On 2025-12-24		 -2.38 72.56
MTD 73.43
On 2025-12-22		 67.15
On 2025-12-02		 4.05 5.91 69.48
On 2025-12-03		 67.40
On 2025-12-08		 -2.99 70.30
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

72.63 +0.43 +0.60 225,758