TNL: Travel + Leisure Co.

As of Friday, July 26th, 2024

$ 45.86

+0.60 +1.33%

Open: 45.92
High: 46.08
Low: 45.07
Volume: 767,736
Previous Close on Thursday, July 25th, 2024

$ 45.26

+0.73 +1.64%

Open: 44.46
High: 46.14
Low: 44.46
Volume: 1,105,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 45.92 46.08 45.07 45.86 767,736 +0.60 +1.33
2024-07-25 44.46 46.14 44.46 45.26 1,105,939 +0.73 +1.64
2024-07-24 48.17 48.17 44.21 44.53 1,206,493 -4.85 -9.82
2024-07-23 48.50 49.45 48.47 49.38 655,425 +0.54 +1.11
2024-07-22 48.48 49.11 47.98 48.84 642,847 +0.34 +0.70
2024-07-19 48.24 48.64 47.75 48.50 479,850 +0.44 +0.92
2024-07-18 48.88 49.85 47.78 48.06 645,886 -1.09 -2.22
2024-07-17 49.13 49.83 48.99 49.15 743,517 -0.72 -1.44
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 49.45
On 2024-07-23		 44.21
On 2024-07-24		 -2.64 -5.44 49.45
On 2024-07-23		 44.21
On 2024-07-24		 -10.61 46.77
10D 49.91
On 2024-07-16		 44.21
On 2024-07-24		 -1.27 -2.69 49.91
On 2024-07-16		 44.21
On 2024-07-24		 -11.43 47.67
20D 49.91
On 2024-07-16		 42.69
On 2024-07-05		 2.00 4.56 49.91
On 2024-07-16		 44.21
On 2024-07-24		 -11.43 46.02
WTD 49.45
On 2024-07-23		 44.21
On 2024-07-24		 -2.64 -5.44 49.45
On 2024-07-23		 44.21
On 2024-07-24		 -10.61 46.77
MTD 49.91
On 2024-07-16		 42.69
On 2024-07-05		 0.88 1.96 49.91
On 2024-07-16		 44.21
On 2024-07-24		 -11.43 46.08
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

45.86 +0.60 +1.33 767,736