TRV: The Travelers Companies, Inc.

As of Monday, December 1st, 2025

$ 290.50

-2.36 -0.81%

Open: 292.52
High: 294.35
Low: 290.02
Volume: 991,824
Previous Close on Friday, November 28th, 2025

$ 292.86

-1.66 -0.56%

Open: 295.71
High: 296.54
Low: 292.69
Volume: 566,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 292.52 294.35 290.02 290.50 99,182 -2.36 -0.81
2025-11-28 295.71 296.54 292.69 292.86 566,708 -1.66 -0.56
2025-11-26 294.07 296.07 293.77 294.52 1,091,073 +0.82 +0.28
2025-11-25 293.01 296.85 291.37 293.70 1,653,327 +2.86 +0.98
2025-11-24 290.00 293.00 287.99 290.84 1,791,223 +0.77 +0.27
2025-11-21 289.64 292.50 288.40 290.07 1,781,176 +2.22 +0.77
2025-11-20 286.74 289.87 286.02 287.85 1,294,939 +2.38 +0.83
2025-11-19 286.57 288.19 283.46 285.47 1,115,284 -1.38 -0.48
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 296.85
On 2025-11-25		 287.99
On 2025-11-24		 0.43 0.15 296.85
On 2025-11-25		 290.02
On 2025-12-01		 -2.30 292.48
10D 296.85
On 2025-11-25		 283.46
On 2025-11-19		 3.21 1.12 296.85
On 2025-11-25		 290.02
On 2025-12-01		 -2.30 289.72
20D 296.85
On 2025-11-25		 264.25
On 2025-11-03		 21.88 8.15 290.62
On 2025-11-13		 283.46
On 2025-11-19		 -2.46 285.20
WTD 294.35
On 2025-12-01		 290.02
On 2025-12-01		 -2.36 -0.81 -- -- -- 290.50
MTD 294.35
On 2025-12-01		 290.02
On 2025-12-01		 -2.36 -0.81 -- -- -- 290.50
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

124.68 +0.96 +0.78 483,825
GSHD

Goosehead Insurance Inc.

75.56 +4.01 +5.60 467,441
HTZ

Hertz Global Holdings Inc.

4.98 -0.26 -4.96 8,897,683
JXN

Jackson Financial Inc.

97.80 -0.21 -0.21 523,486
TRV

The Travelers Companies, Inc.

290.50 -2.36 -0.81 991,824