TNL: Travel + Leisure Co.

As of Monday, May 6th, 2024

$ 45.47

+0.77 +1.72%

Open: 45.14
High: 45.57
Low: 45.13
Volume: 454,680
Previous Close on Friday, May 3rd, 2024

$ 44.70

+0.20 +0.45%

Open: 45.33
High: 45.69
Low: 44.52
Volume: 316,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 45.14 45.57 45.13 45.47 454,680 +0.77 +1.72
2024-05-03 45.33 45.69 44.52 44.70 316,755 +0.20 +0.45
2024-05-02 44.35 44.66 43.69 44.50 388,811 +0.77 +1.76
2024-05-01 43.45 44.67 43.00 43.73 447,007 +0.19 +0.44
2024-04-30 45.01 45.06 43.50 43.54 754,991 -1.84 -4.05
2024-04-29 45.89 46.67 44.95 45.38 887,637 -0.43 -0.94
2024-04-26 45.78 46.65 45.63 45.81 665,934 +0.12 +0.26
2024-04-25 45.95 46.22 45.52 45.69 588,102 -0.55 -1.19
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 45.69
On 2024-05-03		 43.00
On 2024-05-01		 0.09 0.20 45.06
On 2024-04-30		 43.00
On 2024-05-01		 -4.56 44.39
10D 46.67
On 2024-04-29		 43.00
On 2024-05-01		 0.61 1.36 46.67
On 2024-04-29		 43.00
On 2024-05-01		 -7.86 45.11
20D 47.26
On 2024-04-09		 43.00
On 2024-05-01		 -1.46 -3.11 47.26
On 2024-04-09		 43.00
On 2024-05-01		 -9.01 44.86
WTD 45.57
On 2024-05-06		 45.13
On 2024-05-06		 0.77 1.72 -- -- -- 45.47
MTD 45.69
On 2024-05-03		 43.00
On 2024-05-01		 1.93 4.43 44.67
On 2024-05-01		 43.69
On 2024-05-02		 -2.19 44.60
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

45.47 +0.77 +1.72 454,680