TNL: Travel + Leisure Co.

As of Wednesday, April 24th, 2024

$ 46.24

+0.18 +0.39%

Open: 45.26
High: 46.66
Low: 44.35
Volume: 1,221,572
Previous Close on Tuesday, April 23rd, 2024

$ 46.06

+1.20 +2.67%

Open: 44.87
High: 46.15
Low: 44.87
Volume: 1,212,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 45.26 46.66 44.35 46.24 1,221,572 +0.18 +0.39
2024-04-23 44.87 46.15 44.87 46.06 1,212,454 +1.20 +2.67
2024-04-22 43.94 44.96 43.66 44.86 534,081 +1.26 +2.89
2024-04-19 43.44 43.95 43.37 43.60 704,055 -0.12 -0.27
2024-04-18 43.71 43.92 43.43 43.72 537,122 +0.15 +0.34
2024-04-17 44.10 44.25 43.37 43.57 505,321 -0.19 -0.43
2024-04-16 44.09 44.34 43.54 43.76 571,818 -0.51 -1.15
2024-04-15 45.03 45.26 44.17 44.27 462,706 -0.03 -0.07
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 46.66
On 2024-04-24		 43.37
On 2024-04-19		 2.67 6.13 43.92
On 2024-04-18		 43.92
On 2024-04-18		 0.00 44.90
10D 46.66
On 2024-04-24		 43.37
On 2024-04-19		 0.53 1.16 46.07
On 2024-04-11		 43.37
On 2024-04-19		 -5.87 44.61
20D 49.02
On 2024-03-28		 43.37
On 2024-04-19		 -1.19 -2.51 49.02
On 2024-03-28		 43.37
On 2024-04-19		 -11.54 45.91
WTD 46.66
On 2024-04-24		 43.66
On 2024-04-22		 2.64 6.06 44.96
On 2024-04-22		 44.96
On 2024-04-22		 0.00 45.72
MTD 48.90
On 2024-04-01		 43.37
On 2024-04-19		 -2.72 -5.56 48.90
On 2024-04-01		 43.37
On 2024-04-19		 -11.32 45.61
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

46.24 +0.18 +0.39 1,221,572