TRV: The Travelers Companies, Inc.

As of Friday, May 17th, 2024

$ 219.71

+0.49 +0.22%

Open: 220.31
High: 220.31
Low: 218.36
Volume: 1,348,852
Previous Close on Thursday, May 16th, 2024

$ 219.22

+4.87 +2.27%

Open: 216.50
High: 219.80
Low: 216.34
Volume: 1,383,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 220.31 220.31 218.36 219.71 1,348,852 +0.49 +0.22
2024-05-16 216.50 219.80 216.34 219.22 1,383,823 +4.87 +2.27
2024-05-15 216.60 218.00 213.62 214.35 1,327,021 -3.24 -1.49
2024-05-14 217.18 217.99 216.25 217.59 751,426 +1.01 +0.47
2024-05-13 218.66 219.49 216.54 216.58 737,967 -1.92 -0.88
2024-05-10 220.00 220.51 218.22 218.50 820,466 -0.92 -0.42
2024-05-09 216.96 219.79 216.03 219.42 1,017,749 +2.08 +0.96
2024-05-08 217.70 218.10 217.05 217.34 597,132 +0.37 +0.17
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 220.31
On 2024-05-17		 213.62
On 2024-05-15		 1.21 0.55 219.49
On 2024-05-13		 213.62
On 2024-05-15		 -2.67 217.49
10D 220.51
On 2024-05-10		 213.62
On 2024-05-15		 5.86 2.74 220.51
On 2024-05-10		 213.62
On 2024-05-15		 -3.12 217.56
20D 220.51
On 2024-05-10		 210.92
On 2024-04-25		 5.64 2.63 220.51
On 2024-05-10		 213.62
On 2024-05-15		 -3.12 215.57
WTD 220.31
On 2024-05-17		 213.62
On 2024-05-15		 1.21 0.55 219.49
On 2024-05-13		 213.62
On 2024-05-15		 -2.67 217.49
MTD 220.51
On 2024-05-10		 211.19
On 2024-05-03		 7.55 3.56 220.51
On 2024-05-10		 213.62
On 2024-05-15		 -3.12 216.69
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
SNDL

Sundial Growers Inc.

2.46 -0.19 -7.17 10,292,225
DELL

Dell Technologies Inc.

149.52 +3.22 +2.20 9,404,453
EEFT

Euronet Worldwide Inc.

115.49 +0.22 +0.19 227,735
EXPE

Expedia Inc.

114.01 +0.56 +0.49 2,861,433
TRV

The Travelers Companies, Inc.

219.71 +0.49 +0.22 1,348,852