TNL: Travel + Leisure Co.

As of Thursday, April 24th, 2025

$ 43.05

-- 0 0%

Open: 43.05
High: 43.05
Low: 43.05
Volume: N/A
Previous Close on Wednesday, April 23rd, 2025

$ 43.05

+0.41 +0.96%

Open: 44.11
High: 46.20
Low: 43.00
Volume: 1,316,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-23 44.11 46.20 43.00 43.05 1,316,346 +0.41 +0.96
2025-04-22 41.28 42.66 41.27 42.64 1,280,860 +1.82 +4.46
2025-04-21 41.00 41.22 40.29 40.82 1,118,903 -0.60 -1.45
2025-04-17 41.22 42.11 41.21 41.42 684,790 +0.41 +1.00
2025-04-16 41.40 41.98 40.38 41.01 881,124 -0.79 -1.89
2025-04-15 41.68 42.41 41.43 41.80 729,424 +0.36 +0.87
2025-04-14 42.21 42.32 40.30 41.44 641,726 -0.15 -0.36
2025-04-11 41.26 42.05 40.28 41.59 835,613 +0.39 +0.95
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 46.20
On 2025-04-23		 40.29
On 2025-04-21		 1.25 2.99 42.11
On 2025-04-17		 40.29
On 2025-04-21		 -4.32 41.79
10D 46.20
On 2025-04-23		 37.85
On 2025-04-09		 4.27 11.01 44.24
On 2025-04-09		 40.12
On 2025-04-10		 -9.30 41.89
20D 49.32
On 2025-03-26		 37.77
On 2025-04-07		 -5.39 -11.13 49.32
On 2025-03-26		 37.77
On 2025-04-07		 -23.42 43.17
WTD 46.20
On 2025-04-23		 40.29
On 2025-04-21		 1.63 3.94 41.22
On 2025-04-21		 41.22
On 2025-04-21		 0.00 42.17
MTD 48.11
On 2025-04-02		 37.77
On 2025-04-07		 -3.24 -7.00 48.11
On 2025-04-02		 37.77
On 2025-04-07		 -21.48 42.22
As of Wednesday, April 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

193.68 0.00 0.00 9,573
KO

The Coca-Cola Company

73.30 0.00 0.00 16,503
PFE

Pfizer Inc.

22.39 0.00 0.00 126,192
VZ

Verizon Communications Inc.

42.70 0.00 0.00 16,629
VIX

CBOE Volatility Index

28.44 -0.01 -0.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,606.57 0.00 0.00
DJTA

Dow Jones Transportation Average

13,509.52 0.00 0.00
SPX

S&P 500 Index

5,375.86 0.00 0.00
OEX

S&P 100 Index

2,594.78 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,693.26 0.00 0.00
NYA

NYSE Composite Index

18,631.09 0.00 0.00
XAX

NYSE AMEX Composite Index

4,862.68 0.00 0.00
RUI

RUSSELL 1000 Index

2,939.67 0.00 0.00
RUT

Russell 2000 Index

1,919.14 0.00 0.00
RUA

Russell 3000 Index

3,055.40 0.00 0.00
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

28.44 -0.01 -0.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.72 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.84 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

28.02 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.68 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

43.05 0.00 0.00