TRV: The Travelers Companies, Inc.

As of Wednesday, March 18th, 2026

$ 299.25

-7.08 -2.31%

Open: 305.19
High: 306.00
Low: 299.03
Volume: 1,266,818
Previous Close on Tuesday, March 17th, 2026

$ 306.33

+1.69 +0.55%

Open: 308.27
High: 308.98
Low: 305.93
Volume: 1,256,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-18 305.19 306.00 299.03 299.25 1,264,163 -7.08 -2.31
2026-03-17 308.27 308.98 305.93 306.33 1,256,661 +1.69 +0.55
2026-03-16 303.53 308.28 303.31 304.64 1,256,544 +2.15 +0.71
2026-03-13 305.40 306.31 302.15 302.49 1,108,097 +0.48 +0.16
2026-03-12 295.34 304.34 293.66 302.01 1,432,282 +2.61 +0.87
2026-03-11 301.30 301.30 297.62 299.40 1,249,423 -3.04 -1.01
2026-03-10 301.27 305.57 299.96 302.44 1,514,562 -0.75 -0.25
2026-03-09 304.37 304.91 299.92 303.19 1,734,911 -3.12 -1.02
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 308.98
On 2026-03-17		 293.66
On 2026-03-12		 -0.15 -0.05 308.98
On 2026-03-17		 299.03
On 2026-03-18		 -3.22 302.94
10D 311.53
On 2026-03-05		 293.66
On 2026-03-12		 -12.78 -4.10 311.53
On 2026-03-05		 293.66
On 2026-03-12		 -5.74 303.27
20D 313.12
On 2026-03-02		 293.66
On 2026-03-12		 0.79 0.26 313.12
On 2026-03-02		 293.66
On 2026-03-12		 -6.21 305.08
WTD 308.98
On 2026-03-17		 299.03
On 2026-03-18		 -3.24 -1.07 308.98
On 2026-03-17		 299.03
On 2026-03-18		 -3.22 303.41
MTD 313.12
On 2026-03-02		 293.66
On 2026-03-12		 -9.39 -3.04 313.12
On 2026-03-02		 293.66
On 2026-03-12		 -6.21 305.11
As of Wednesday, March 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.96 -1.13 -0.37 3,933,093
KO

The Coca-Cola Company

75.97 -1.61 -2.08 12,699,885
PFE

Pfizer Inc.

27.32 -0.13 -0.47 46,396,853
VZ

Verizon Communications Inc.

49.59 -0.93 -1.84 32,956,275
VIX

CBOE Volatility Index

25.09 +2.72 +12.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,225.15 -768.11 -1.63 470,805,767
DJTA

Dow Jones Transportation Average

17,859.41 -192.29 -1.07 150,076,295
SPX

S&P 500 Index

6,624.70 -91.39 -1.36
OEX

S&P 100 Index

3,240.34 -47.94 -1.46
NDX

NASDAQ 100 Index

24,425.09 -355.32 -1.43
NYA

NYSE Composite Index

21,996.60 -318.94 -1.43
XAX

NYSE AMEX Composite Index

8,538.84 -73.95 -0.86
RUI

RUSSELL 1000 Index

3,614.77 -48.89 -1.33
RUT

Russell 2000 Index

2,478.64 -41.35 -1.64
RUA

Russell 3000 Index

3,765.12 -51.45 -1.35
VIX

CBOE Volatility Index

25.09 +2.72 +12.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.48 +1.05 +4.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.20 +1.92 +7.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.56 +2.23 +9.17
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

299.25 -7.08 -2.31 1,266,818