TNL: Travel + Leisure Co.
$ 44.20 |
|
+0.20 +0.45% |
|
| Open: | 43.75 |
| High: | 44.46 |
| Low: | 43.41 |
| Volume: | 652,734 |
$ 44.00
-0.02 -0.05%
| Open: | 44.29 |
| High: | 44.79 |
| Low: | 43.45 |
| Volume: | 909,735 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 43.75 | 44.46 | 43.41 | 44.20 | 652,734 | +0.20 | +0.45 |
| 2025-04-28 | 44.29 | 44.79 | 43.45 | 44.00 | 909,735 | -0.02 | -0.05 |
| 2025-04-25 | 43.56 | 44.50 | 43.35 | 44.02 | 796,136 | +0.28 | +0.64 |
| 2025-04-24 | 42.64 | 44.02 | 42.40 | 43.74 | 681,395 | +0.69 | +1.60 |
| 2025-04-23 | 44.11 | 46.20 | 43.00 | 43.05 | 1,316,346 | +0.41 | +0.96 |
| 2025-04-22 | 41.28 | 42.66 | 41.27 | 42.64 | 1,280,860 | +1.82 | +4.46 |
| 2025-04-21 | 41.00 | 41.22 | 40.29 | 40.82 | 1,118,903 | -0.60 | -1.45 |
| 2025-04-17 | 41.22 | 42.11 | 41.21 | 41.42 | 684,790 | +0.41 | +1.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 46.20 On 2025-04-23 |
42.40 On 2025-04-24 |
1.56 | 3.66 | 46.20 On 2025-04-23 |
42.40 On 2025-04-24 |
-8.23 | 43.80 |
| 10D | 46.20 On 2025-04-23 |
40.29 On 2025-04-21 |
2.76 | 6.66 | 46.20 On 2025-04-23 |
42.40 On 2025-04-24 |
-8.23 | 42.67 |
| 20D | 48.11 On 2025-04-02 |
37.77 On 2025-04-07 |
-2.09 | -4.52 | 48.11 On 2025-04-02 |
37.77 On 2025-04-07 |
-21.48 | 42.58 |
| WTD | 44.79 On 2025-04-28 |
43.41 On 2025-04-29 |
0.18 | 0.41 | 44.79 On 2025-04-28 |
43.41 On 2025-04-29 |
-3.07 | 44.10 |
| MTD | 48.11 On 2025-04-02 |
37.77 On 2025-04-07 |
-2.09 | -4.52 | 48.11 On 2025-04-02 |
37.77 On 2025-04-07 |
-21.48 | 42.58 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |