TNL: Travel + Leisure Co.

As of Wednesday, June 18th, 2025

$ 48.88

+0.11 +0.23%

Open: 48.83
High: 49.59
Low: 48.79
Volume: 576,011
Previous Close on Tuesday, June 17th, 2025

$ 48.77

-0.44 -0.89%

Open: 48.57
High: 49.29
Low: 48.48
Volume: 580,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 48.83 49.59 48.79 48.88 576,011 +0.11 +0.23
2025-06-17 48.57 49.29 48.48 48.77 580,269 -0.44 -0.89
2025-06-16 48.57 49.26 48.33 49.21 638,957 +1.42 +2.97
2025-06-13 48.47 49.17 47.61 47.79 768,390 -2.49 -4.95
2025-06-12 49.39 50.36 49.28 50.28 597,812 +0.31 +0.62
2025-06-11 50.69 50.94 49.94 49.97 522,033 -0.54 -1.07
2025-06-10 50.17 51.00 50.13 50.51 493,788 +0.59 +1.18
2025-06-09 50.20 50.32 49.68 49.92 600,873 -0.04 -0.08
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 50.36
On 2025-06-12		 47.61
On 2025-06-13		 -1.09 -2.18 50.36
On 2025-06-12		 47.61
On 2025-06-13		 -5.46 48.99
10D 51.00
On 2025-06-10		 47.61
On 2025-06-13		 -0.02 -0.04 51.00
On 2025-06-10		 47.61
On 2025-06-13		 -6.65 49.39
20D 51.00
On 2025-06-10		 46.75
On 2025-05-23		 -0.78 -1.57 51.00
On 2025-06-10		 47.61
On 2025-06-13		 -6.65 48.97
WTD 49.59
On 2025-06-18		 48.33
On 2025-06-16		 1.09 2.28 49.26
On 2025-06-16		 49.26
On 2025-06-16		 0.00 48.95
MTD 51.00
On 2025-06-10		 47.61
On 2025-06-13		 0.31 0.64 51.00
On 2025-06-10		 47.61
On 2025-06-13		 -6.65 49.29
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

48.88 +0.11 +0.23 576,011