TNL: Travel + Leisure Co.

As of Friday, April 19th, 2024

$ 43.60

-0.12 -0.27%

Open: 43.44
High: 43.95
Low: 43.37
Volume: 704,055
Previous Close on Thursday, April 18th, 2024

$ 43.72

+0.15 +0.34%

Open: 43.71
High: 43.92
Low: 43.43
Volume: 537,122

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 43.44 43.95 43.37 43.60 704,055 -0.12 -0.27
2024-04-18 43.71 43.92 43.43 43.72 537,122 +0.15 +0.34
2024-04-17 44.10 44.25 43.37 43.57 505,321 -0.19 -0.43
2024-04-16 44.09 44.34 43.54 43.76 571,818 -0.51 -1.15
2024-04-15 45.03 45.26 44.17 44.27 462,706 -0.03 -0.07
2024-04-12 45.13 45.35 44.07 44.30 562,900 -1.42 -3.11
2024-04-11 45.78 46.07 45.28 45.72 367,969 +0.01 +0.02
2024-04-10 45.99 46.64 45.36 45.71 573,053 -0.86 -1.85
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 45.26
On 2024-04-15		 43.37
On 2024-04-19		 -0.70 -1.58 45.26
On 2024-04-15		 43.37
On 2024-04-19		 -4.18 43.78
10D 47.52
On 2024-04-08		 43.37
On 2024-04-19		 -3.02 -6.48 47.52
On 2024-04-08		 43.37
On 2024-04-19		 -8.74 44.82
20D 49.02
On 2024-03-28		 43.37
On 2024-04-19		 -3.42 -7.27 49.02
On 2024-03-28		 43.37
On 2024-04-19		 -11.54 46.18
WTD 45.26
On 2024-04-15		 43.37
On 2024-04-19		 -0.70 -1.58 45.26
On 2024-04-15		 43.37
On 2024-04-19		 -4.18 43.78
MTD 48.90
On 2024-04-01		 43.37
On 2024-04-19		 -5.36 -10.95 48.90
On 2024-04-01		 43.37
On 2024-04-19		 -11.32 45.58
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

43.60 -0.12 -0.27 704,055