TNL: Travel + Leisure Co.
$ 48.01 |
|
+1.19 +2.54% |
|
| Open: | 47.39 |
| High: | 48.58 |
| Low: | 47.33 |
| Volume: | 483,666 |
$ 46.82
+0.30 +0.64%
| Open: | 46.96 |
| High: | 47.33 |
| Low: | 46.58 |
| Volume: | 554,813 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 47.39 | 48.58 | 47.33 | 48.01 | 483,666 | +1.19 | +2.54 |
| 2025-05-07 | 46.96 | 47.33 | 46.58 | 46.82 | 554,813 | +0.30 | +0.64 |
| 2025-05-06 | 46.50 | 47.05 | 46.23 | 46.52 | 561,486 | -0.39 | -0.83 |
| 2025-05-05 | 46.75 | 47.69 | 46.59 | 46.91 | 527,318 | -0.34 | -0.72 |
| 2025-05-02 | 45.79 | 47.46 | 45.48 | 47.25 | 729,231 | +2.31 | +5.14 |
| 2025-05-01 | 44.23 | 45.39 | 43.81 | 44.94 | 859,128 | +1.01 | +2.30 |
| 2025-04-30 | 43.16 | 44.05 | 42.59 | 43.93 | 706,327 | -0.27 | -0.61 |
| 2025-04-29 | 43.75 | 44.46 | 43.41 | 44.20 | 652,734 | +0.20 | +0.45 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 48.58 On 2025-05-08 |
45.48 On 2025-05-02 |
3.07 | 6.83 | 47.69 On 2025-05-05 |
46.23 On 2025-05-06 |
-3.06 | 47.10 |
| 10D | 48.58 On 2025-05-08 |
42.59 On 2025-04-30 |
4.27 | 9.76 | 44.79 On 2025-04-28 |
42.59 On 2025-04-30 |
-4.91 | 45.66 |
| 20D | 48.58 On 2025-05-08 |
40.12 On 2025-04-10 |
4.12 | 9.39 | 46.20 On 2025-04-23 |
42.40 On 2025-04-24 |
-8.23 | 43.77 |
| WTD | 48.58 On 2025-05-08 |
46.23 On 2025-05-06 |
0.76 | 1.61 | 47.69 On 2025-05-05 |
46.23 On 2025-05-06 |
-3.06 | 47.07 |
| MTD | 48.58 On 2025-05-08 |
43.81 On 2025-05-01 |
4.08 | 9.29 | 47.69 On 2025-05-05 |
46.23 On 2025-05-06 |
-3.06 | 46.74 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |