TRV: The Travelers Companies, Inc.

As of Tuesday, June 16th, 2026

$ 307.51

+1.04 +0.34%

Open: 308.83
High: 311.25
Low: 306.93
Volume: 2,314,127
Previous Close on Monday, June 15th, 2026

$ 306.47

+2.01 +0.66%

Open: 305.11
High: 309.01
Low: 299.17
Volume: 2,080,241

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-16 308.83 311.25 306.93 307.51 2,314,127 +1.04 +0.34
2026-06-15 305.11 309.01 299.17 306.47 2,080,241 +2.01 +0.66
2026-06-12 301.27 306.37 297.01 304.46 2,024,464 +0.56 +0.18
2026-06-11 304.56 307.13 303.61 303.90 1,866,238 +0.54 +0.18
2026-06-10 300.62 305.96 299.55 303.36 1,242,004 +3.11 +1.04
2026-06-09 298.56 301.45 297.14 300.25 1,220,793 +3.52 +1.19
2026-06-08 299.78 303.93 296.57 296.73 1,477,413 -6.52 -2.15
2026-06-05 295.71 303.89 295.43 303.25 1,151,502 +9.82 +3.35
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 311.25
On 2026-06-16		 297.01
On 2026-06-12		 7.26 2.42 307.13
On 2026-06-11		 297.01
On 2026-06-12		 -3.30 305.14
10D 311.25
On 2026-06-16		 288.95
On 2026-06-03		 15.65 5.36 307.13
On 2026-06-11		 297.01
On 2026-06-12		 -3.30 300.93
20D 311.25
On 2026-06-16		 287.11
On 2026-06-02		 1.52 0.50 309.88
On 2026-05-26		 287.11
On 2026-06-02		 -7.35 300.36
WTD 311.25
On 2026-06-16		 299.17
On 2026-06-15		 3.05 1.00 309.01
On 2026-06-15		 309.01
On 2026-06-15		 0.00 306.99
MTD 311.25
On 2026-06-16		 287.11
On 2026-06-02		 15.62 5.35 307.13
On 2026-06-11		 297.01
On 2026-06-12		 -3.30 299.18
As of Tuesday, June 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

351.73 +9.47 +2.77 5,126,760
KO

The Coca-Cola Company

80.28 -0.63 -0.78 16,513,069
PFE

Pfizer Inc.

26.04 +0.04 +0.15 32,759,893
VZ

Verizon Communications Inc.

46.73 -0.34 -0.72 20,509,163
VIX

CBOE Volatility Index

16.41 +0.24 +1.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,999.67 +328.64 +0.64 447,126,722
DJTA

Dow Jones Transportation Average

22,194.19 -157.12 -0.70 76,477,753
SPX

S&P 500 Index

7,511.35 -42.94 -0.57
OEX

S&P 100 Index

3,691.90 -23.93 -0.64
NDX

NASDAQ 100 Index

29,968.13 -575.79 -1.89
NYA

NYSE Composite Index

23,704.03 +30.37 +0.13
XAX

NYSE AMEX Composite Index

8,272.69 -118.11 -1.41
RUI

RUSSELL 1000 Index

4,087.49 -23.94 -0.58
RUT

Russell 2000 Index

2,939.19 -25.89 -0.87
RUA

Russell 3000 Index

4,266.88 -25.59 -0.60
VIX

CBOE Volatility Index

16.41 +0.24 +1.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.87 +0.09 +0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.53 +0.17 +0.88
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

307.51 +1.04 +0.34 2,314,127