TNL: Travel + Leisure Co.
$ 65.14 |
|
-4.77 -6.82% |
|
| Open: | 69.52 |
| High: | 69.52 |
| Low: | 65.10 |
| Volume: | 1,658,533 |
$ 69.91
+9.24 +15.23%
| Open: | 62.49 |
| High: | 70.43 |
| Low: | 61.94 |
| Volume: | 2,284,129 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 69.52 | 69.52 | 65.10 | 65.14 | 1,658,533 | -4.77 | -6.82 |
| 2025-10-22 | 62.49 | 70.43 | 61.94 | 69.91 | 2,284,129 | +9.24 | +15.23 |
| 2025-10-21 | 60.10 | 61.17 | 60.05 | 60.67 | 672,597 | +0.52 | +0.86 |
| 2025-10-20 | 60.67 | 60.89 | 59.97 | 60.15 | 532,909 | +0.05 | +0.08 |
| 2025-10-17 | 60.11 | 60.59 | 59.62 | 60.10 | 587,632 | +0.12 | +0.20 |
| 2025-10-16 | 60.24 | 60.45 | 59.45 | 59.98 | 417,444 | -0.30 | -0.50 |
| 2025-10-15 | 61.12 | 61.54 | 59.94 | 60.28 | 554,216 | -0.47 | -0.77 |
| 2025-10-14 | 58.46 | 61.31 | 58.33 | 60.75 | 701,758 | +1.33 | +2.24 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 70.43 On 2025-10-22 |
59.62 On 2025-10-17 |
5.16 | 8.60 | 70.43 On 2025-10-22 |
65.10 On 2025-10-23 |
-7.57 | 63.19 |
| 10D | 70.43 On 2025-10-22 |
58.07 On 2025-10-10 |
5.64 | 9.48 | 70.43 On 2025-10-22 |
65.10 On 2025-10-23 |
-7.57 | 61.45 |
| 20D | 70.43 On 2025-10-22 |
58.07 On 2025-10-10 |
5.50 | 9.22 | 70.43 On 2025-10-22 |
65.10 On 2025-10-23 |
-7.57 | 61.04 |
| WTD | 70.43 On 2025-10-22 |
59.97 On 2025-10-20 |
5.04 | 8.39 | 70.43 On 2025-10-22 |
65.10 On 2025-10-23 |
-7.57 | 63.97 |
| MTD | 70.43 On 2025-10-22 |
58.07 On 2025-10-10 |
5.65 | 9.50 | 70.43 On 2025-10-22 |
65.10 On 2025-10-23 |
-7.57 | 61.20 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,734.61 | +144.20 | +0.31 | 403,975,971 |
|
DJTA
Dow Jones Transportation Average |
15,421.02 | -299.36 | -1.90 | 187,573,878 |
|
SPX
S&P 500 Index |
6,738.44 | +39.04 | +0.58 | |
|
OEX
S&P 100 Index |
3,364.29 | +17.51 | +0.52 | |
|
NDX
NASDAQ 100 Index |
25,097.42 | +218.41 | +0.88 | |
|
NYA
NYSE Composite Index |
21,623.82 | +109.11 | +0.51 | |
|
XAX
NYSE AMEX Composite Index |
7,056.02 | +102.82 | +1.48 | |
|
RUI
RUSSELL 1000 Index |
3,683.11 | +23.56 | +0.64 | |
|
RUT
Russell 2000 Index |
2,482.66 | +31.10 | +1.27 | |
|
RUA
Russell 3000 Index |
3,833.35 | +25.55 | +0.67 | |
|
VIX
CBOE Volatility Index |
17.30 | -1.30 | -6.99 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.02 | -0.34 | -1.46 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.90 | -0.47 | -2.10 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.65 | -0.66 | -3.25 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,671.60 | +103.34 | +0.89 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
TNL
Travel + Leisure Co. |
65.14 | -4.77 | -6.82 | 1,658,533 |