TRV: The Travelers Companies, Inc.

As of Friday, October 17th, 2025

$ 262.01

+0.44 +0.17%

Open: 262.67
High: 266.79
Low: 261.87
Volume: 2,141,908
Previous Close on Thursday, October 16th, 2025

$ 261.57

-7.88 -2.92%

Open: 252.60
High: 265.59
Low: 252.26
Volume: 2,401,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 262.67 266.79 261.87 262.01 2,141,908 +0.44 +0.17
2025-10-16 252.60 265.59 252.26 261.57 2,401,111 -7.88 -2.92
2025-10-15 271.82 274.11 266.78 269.45 1,914,677 -6.19 -2.25
2025-10-14 270.32 275.86 270.32 275.64 909,159 +5.26 +1.95
2025-10-13 268.53 272.35 266.47 270.38 843,323 +0.26 +0.10
2025-10-10 275.86 276.16 269.33 270.12 1,199,319 -4.29 -1.56
2025-10-09 283.06 284.82 273.88 274.41 1,399,934 -8.35 -2.95
2025-10-08 287.95 287.95 281.86 282.76 904,931 -2.21 -0.78
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 275.86
On 2025-10-14		 252.26
On 2025-10-16		 -8.11 -3.00 275.86
On 2025-10-14		 252.26
On 2025-10-16		 -8.56 267.81
10D 287.95
On 2025-10-08		 252.26
On 2025-10-16		 -22.55 -7.92 287.95
On 2025-10-08		 252.26
On 2025-10-16		 -12.39 273.40
20D 287.95
On 2025-10-08		 252.26
On 2025-10-16		 -14.99 -5.41 287.95
On 2025-10-08		 252.26
On 2025-10-16		 -12.39 275.63
WTD 275.86
On 2025-10-14		 252.26
On 2025-10-16		 -8.11 -3.00 275.86
On 2025-10-14		 252.26
On 2025-10-16		 -8.56 267.81
MTD 287.95
On 2025-10-08		 252.26
On 2025-10-16		 -17.21 -6.16 287.95
On 2025-10-08		 252.26
On 2025-10-16		 -12.39 275.07
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,291
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,377
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,007,161
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,505,365
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

262.01 +0.44 +0.17 2,141,908