TNL: Travel + Leisure Co.

As of Wednesday, October 29th, 2025

$ 63.78

-0.87 -1.35%

Open: 64.06
High: 65.02
Low: 63.27
Volume: 720,872
Previous Close on Tuesday, October 28th, 2025

$ 64.65

-1.15 -1.75%

Open: 65.54
High: 65.63
Low: 64.45
Volume: 666,090

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 64.06 65.02 63.27 63.78 720,872 -0.87 -1.35
2025-10-28 65.54 65.63 64.45 64.65 666,090 -1.15 -1.75
2025-10-27 65.56 66.69 65.25 65.80 987,448 +0.61 +0.94
2025-10-24 65.72 66.00 64.33 65.19 738,568 +0.05 +0.08
2025-10-23 69.52 69.52 65.10 65.14 1,658,533 -4.77 -6.82
2025-10-22 62.49 70.43 61.94 69.91 2,284,129 +9.24 +15.23
2025-10-21 60.10 61.17 60.05 60.67 672,597 +0.52 +0.86
2025-10-20 60.67 60.89 59.97 60.15 532,909 +0.05 +0.08
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 69.52
On 2025-10-23		 63.27
On 2025-10-29		 -6.13 -8.77 69.52
On 2025-10-23		 63.27
On 2025-10-29		 -8.99 64.91
10D 70.43
On 2025-10-22		 59.45
On 2025-10-16		 3.50 5.81 70.43
On 2025-10-22		 63.27
On 2025-10-29		 -10.17 63.54
20D 70.43
On 2025-10-22		 58.07
On 2025-10-10		 3.73 6.21 70.43
On 2025-10-22		 63.27
On 2025-10-29		 -10.17 61.99
WTD 66.69
On 2025-10-27		 63.27
On 2025-10-29		 -1.41 -2.16 66.69
On 2025-10-27		 63.27
On 2025-10-29		 -5.13 64.74
MTD 70.43
On 2025-10-22		 58.07
On 2025-10-10		 4.29 7.21 70.43
On 2025-10-22		 63.27
On 2025-10-29		 -10.17 61.90
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
EFX

Equifax Inc.

214.51 -9.65 -4.30 1,496,246
HUYA

HUYA Inc.

2.81 -0.04 -1.40 2,042,006
CAT

Caterpillar Inc.

585.49 +61.02 +11.63 6,856,365
WEN

The Wendy's Company

8.63 -0.10 -1.15 6,307,485
TNL

Travel + Leisure Co.

63.78 -0.87 -1.35 720,872