TNL: Travel + Leisure Co.

As of Friday, December 12th, 2025

$ 70.92

-0.90 -1.25%

Open: 72.06
High: 72.10
Low: 70.58
Volume: 531,438
Previous Close on Thursday, December 11th, 2025

$ 71.82

+2.18 +3.13%

Open: 69.69
High: 72.09
Low: 69.64
Volume: 700,404

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 72.06 72.10 70.58 70.92 531,438 -0.90 -1.25
2025-12-11 69.69 72.09 69.64 71.82 700,404 +2.18 +3.13
2025-12-10 68.31 70.10 67.76 69.64 718,987 +1.49 +2.19
2025-12-09 67.59 68.65 67.59 68.15 516,276 +0.11 +0.16
2025-12-08 68.58 68.73 67.40 68.04 539,332 -0.49 -0.72
2025-12-05 68.34 68.88 68.03 68.53 706,051 +0.23 +0.34
2025-12-04 68.41 68.87 67.63 68.30 498,167 -0.70 -1.01
2025-12-03 68.57 69.48 68.40 69.00 499,893 +0.60 +0.88
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 72.10
On 2025-12-12		 67.40
On 2025-12-08		 2.39 3.49 68.73
On 2025-12-08		 67.59
On 2025-12-09		 -1.66 69.71
10D 72.10
On 2025-12-12		 67.15
On 2025-12-02		 2.34 3.41 69.48
On 2025-12-03		 67.40
On 2025-12-08		 -2.99 69.09
20D 72.10
On 2025-12-12		 60.34
On 2025-11-18		 7.16 11.23 63.43
On 2025-11-14		 60.34
On 2025-11-18		 -4.87 66.80
WTD 72.10
On 2025-12-12		 67.40
On 2025-12-08		 2.39 3.49 68.73
On 2025-12-08		 67.59
On 2025-12-09		 -1.66 69.71
MTD 72.10
On 2025-12-12		 67.15
On 2025-12-02		 2.34 3.41 69.48
On 2025-12-03		 67.40
On 2025-12-08		 -2.99 69.09
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

70.92 -0.90 -1.25 531,438