TNL: Travel + Leisure Co.

As of Thursday, November 13th, 2025

$ 63.76

-0.93 -1.44%

Open: 64.56
High: 65.49
Low: 63.29
Volume: 513,619
Previous Close on Wednesday, November 12th, 2025

$ 64.69

+0.73 +1.14%

Open: 64.02
High: 65.15
Low: 64.02
Volume: 544,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-13 64.56 65.49 63.29 63.76 513,619 -0.93 -1.44
2025-11-12 64.02 65.15 64.02 64.69 544,555 +0.73 +1.14
2025-11-11 64.35 64.85 63.88 63.96 603,664 -0.49 -0.76
2025-11-10 64.23 65.16 63.84 64.45 714,579 +1.08 +1.70
2025-11-07 61.84 63.62 61.84 63.37 668,372 +1.27 +2.05
2025-11-06 62.87 63.13 61.30 62.10 607,600 -1.08 -1.71
2025-11-05 62.70 63.71 62.21 63.18 589,308 +0.50 +0.80
2025-11-04 62.59 63.11 62.26 62.68 475,850 -0.62 -0.98
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 65.49
On 2025-11-13		 61.84
On 2025-11-07		 1.66 2.67 65.16
On 2025-11-10		 63.88
On 2025-11-11		 -1.96 64.05
10D 65.49
On 2025-11-13		 61.30
On 2025-11-06		 1.04 1.66 63.71
On 2025-11-05		 61.30
On 2025-11-06		 -3.78 63.43
20D 70.43
On 2025-10-22		 59.62
On 2025-10-17		 3.78 6.30 70.43
On 2025-10-22		 61.30
On 2025-11-06		 -12.97 63.62
WTD 65.49
On 2025-11-13		 63.29
On 2025-11-13		 0.39 0.62 65.16
On 2025-11-10		 63.88
On 2025-11-11		 -1.96 64.22
MTD 65.49
On 2025-11-13		 61.30
On 2025-11-06		 0.98 1.56 63.71
On 2025-11-05		 61.30
On 2025-11-06		 -3.78 63.50
As of Thursday, November 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.17 -4.85 -1.57 4,151,763
KO

The Coca-Cola Company

71.07 -0.44 -0.62 13,987,587
PFE

Pfizer Inc.

25.79 -0.08 -0.31 122,963,591
VZ

Verizon Communications Inc.

41.11 +0.31 +0.76 30,467,312
VIX

CBOE Volatility Index

20.00 +2.49 +14.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,457.22 -797.60 -1.65 610,421,253
DJTA

Dow Jones Transportation Average

16,116.98 -273.71 -1.67 111,067,449
SPX

S&P 500 Index

6,737.49 -113.43 -1.66
OEX

S&P 100 Index

3,387.32 -60.16 -1.75
NDX

NASDAQ 100 Index

24,993.46 -523.87 -2.05
NYA

NYSE Composite Index

21,534.40 -272.93 -1.25
XAX

NYSE AMEX Composite Index

7,185.29 -75.11 -1.03
RUI

RUSSELL 1000 Index

3,673.80 -63.60 -1.70
RUT

Russell 2000 Index

2,382.98 -67.81 -2.77
RUA

Russell 3000 Index

3,817.33 -67.89 -1.75
VIX

CBOE Volatility Index

20.00 +2.49 +14.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.46 +0.60 +2.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +1.05 +4.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +1.51 +7.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,705.86 -185.99 -1.56
 
Recent
Ticker Last Chg %Chg Volume
ZBH

Zimmer Biomet Holdings Inc.

90.57 +0.54 +0.60 1,858,918
BABA

Alibaba Group Holding Limited

159.84 +1.93 +1.22 17,153,345
ENB

Enbridge Inc.

48.26 -0.45 -0.92 12,239,926
TNL

Travel + Leisure Co.

63.76 -0.93 -1.44 513,619