TRV: The Travelers Companies, Inc.

As of Friday, October 30th, 2026

$ 396.22

-2.05 -0.51%

Open: 401.85
High: 404.20
Low: 395.87
Volume: 1,406,425
Previous Close on Thursday, October 29th, 2026

$ 398.27

+4.26 +1.08%

Open: 400.56
High: 404.44
Low: 396.84
Volume: 1,020,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 401.85 404.20 395.87 396.22 1,406,425 -2.05 -0.51
2026-10-29 400.56 404.44 396.84 398.27 1,020,549 +4.26 +1.08
2026-10-28 395.23 399.93 391.66 394.01 1,550,820 -3.02 -0.76
2026-10-27 399.48 400.15 393.22 397.03 1,339,228 -3.14 -0.78
2026-10-26 402.78 402.78 398.62 400.17 1,150,788 +1.89 +0.47
2026-10-23 403.94 406.38 398.12 398.28 1,289,780 -7.16 -1.77
2026-10-22 400.11 407.87 400.03 405.44 1,916,948 +6.49 +1.63
2026-10-21 396.50 399.71 394.16 398.95 1,715,596 +3.22 +0.81
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 404.44
On 2026-10-29		 391.66
On 2026-10-28		 -2.06 -0.52 402.78
On 2026-10-26		 391.66
On 2026-10-28		 -2.76 397.14
10D 407.87
On 2026-10-22		 383.60
On 2026-10-19		 6.68 1.71 407.87
On 2026-10-22		 391.66
On 2026-10-28		 -3.97 396.96
20D 407.87
On 2026-10-22		 357.09
On 2026-10-07		 35.84 9.95 407.87
On 2026-10-22		 391.66
On 2026-10-28		 -3.97 384.34
WTD 404.44
On 2026-10-29		 391.66
On 2026-10-28		 -2.06 -0.52 402.78
On 2026-10-26		 391.66
On 2026-10-28		 -2.76 397.14
MTD 407.87
On 2026-10-22		 353.79
On 2026-10-01		 39.71 11.14 407.87
On 2026-10-22		 391.66
On 2026-10-28		 -3.97 382.22
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
AON

Aon plc

321.67 +0.03 +0.01 1,821,132
CAG

Conagra Brands, Inc.

14.57 +0.48 +3.41 10,710,111
CNC

Centene Corporation

67.05 -1.57 -2.29 4,798,876
TRV

The Travelers Companies, Inc.

396.22 -2.05 -0.51 1,406,425