TNL: Travel + Leisure Co.

As of Thursday, July 3rd, 2025

$ 56.26

+0.37 +0.66%

Open: 56.18
High: 56.85
Low: 55.92
Volume: 491,755
Previous Close on Wednesday, July 2nd, 2025

$ 55.89

+2.17 +4.04%

Open: 53.97
High: 55.99
Low: 53.85
Volume: 754,407

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 56.18 56.85 55.92 56.26 491,755 +0.37 +0.66
2025-07-02 53.97 55.99 53.85 55.89 754,407 +2.17 +4.04
2025-07-01 51.33 54.21 50.93 53.72 723,057 +2.11 +4.09
2025-06-30 51.91 52.02 51.33 51.61 600,310 -0.28 -0.54
2025-06-27 51.59 52.15 51.41 51.89 1,168,823 +0.41 +0.80
2025-06-26 50.74 51.70 50.43 51.48 699,606 +1.07 +2.12
2025-06-25 50.49 50.54 50.00 50.41 499,470 +0.05 +0.10
2025-06-24 50.25 50.69 49.82 50.36 664,243 +0.89 +1.80
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 56.85
On 2025-07-03		 50.93
On 2025-07-01		 4.78 9.29 52.15
On 2025-06-27		 51.33
On 2025-06-30		 -1.58 53.87
10D 56.85
On 2025-07-03		 47.74
On 2025-06-23		 7.38 15.10 52.15
On 2025-06-27		 51.33
On 2025-06-30		 -1.58 52.00
20D 56.85
On 2025-07-03		 47.61
On 2025-06-13		 7.36 15.05 51.00
On 2025-06-10		 47.61
On 2025-06-13		 -6.65 50.70
WTD 56.85
On 2025-07-03		 50.93
On 2025-07-01		 4.37 8.42 52.02
On 2025-06-30		 52.02
On 2025-06-30		 0.00 54.37
MTD 56.85
On 2025-07-03		 50.93
On 2025-07-01		 4.65 9.01 54.21
On 2025-07-01		 54.21
On 2025-07-01		 0.00 55.29
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

56.26 +0.37 +0.66 491,755