TNL: Travel + Leisure Co.

As of Friday, May 17th, 2024

$ 45.05

-1.06 -2.30%

Open: 46.11
High: 46.17
Low: 45.04
Volume: 348,548
Previous Close on Thursday, May 16th, 2024

$ 46.11

+0.47 +1.03%

Open: 46.47
High: 46.50
Low: 45.95
Volume: 376,629

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 46.11 46.17 45.04 45.05 348,548 -1.06 -2.30
2024-05-16 46.47 46.50 45.95 46.11 376,629 +0.47 +1.03
2024-05-15 46.20 46.33 45.48 45.64 394,876 -0.30 -0.65
2024-05-14 45.91 46.33 45.74 45.94 409,906 +0.37 +0.81
2024-05-13 45.86 46.27 45.39 45.57 357,451 +0.11 +0.24
2024-05-10 45.64 45.64 44.85 45.46 333,753 -0.06 -0.13
2024-05-09 44.98 45.63 44.54 45.52 246,337 +0.61 +1.36
2024-05-08 45.16 45.67 44.82 44.91 417,242 -0.54 -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 46.50
On 2024-05-16		 45.04
On 2024-05-17		 -0.41 -0.90 46.50
On 2024-05-16		 45.04
On 2024-05-17		 -3.14 45.66
10D 46.50
On 2024-05-16		 44.54
On 2024-05-09		 0.35 0.78 46.37
On 2024-05-07		 44.54
On 2024-05-09		 -3.95 45.51
20D 46.67
On 2024-04-29		 43.00
On 2024-05-01		 1.45 3.33 46.67
On 2024-04-29		 43.00
On 2024-05-01		 -7.86 45.28
WTD 46.50
On 2024-05-16		 45.04
On 2024-05-17		 -0.41 -0.90 46.50
On 2024-05-16		 45.04
On 2024-05-17		 -3.14 45.66
MTD 46.50
On 2024-05-16		 43.00
On 2024-05-01		 1.51 3.47 46.37
On 2024-05-07		 44.54
On 2024-05-09		 -3.95 45.23
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PANW

Palo Alto Networks Inc.

317.85 +1.07 +0.34 3,413,910
SABR

Sabre Corporation

3.05 -0.04 -1.29 1,954,537
UHS

Universal Health Services Inc.

177.70 -1.28 -0.72 344,233
IJH

iShares Core S&P Mid-Cap ETF

60.31 +0.05 +0.08 3,808,137
TNL

Travel + Leisure Co.

45.05 -1.06 -2.30 348,548