TRV: The Travelers Companies, Inc.

As of Tuesday, August 11th, 2026

$ 375.61

-0.01 0.00%

Open: 373.51
High: 377.76
Low: 373.51
Volume: 1,127,577
Previous Close on Monday, August 10th, 2026

$ 375.62

-8.69 -2.26%

Open: 382.48
High: 382.48
Low: 374.36
Volume: 1,549,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 373.51 377.76 373.51 375.61 1,127,257 -0.01 0.00
2026-08-10 382.48 382.48 374.36 375.62 1,549,740 -8.69 -2.26
2026-08-07 383.97 386.24 379.93 384.31 1,226,269 -1.69 -0.44
2026-08-06 385.40 386.59 382.25 386.00 1,366,110 +3.55 +0.93
2026-08-05 378.19 385.40 378.19 382.45 1,371,761 +5.30 +1.41
2026-08-04 370.32 378.75 370.15 377.15 1,975,166 +3.33 +0.89
2026-08-03 377.08 378.95 372.46 373.82 2,285,301 -0.54 -0.14
2026-07-31 373.99 379.58 371.69 374.36 1,840,941 -1.63 -0.43
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 386.59
On 2026-08-06		 373.51
On 2026-08-11		 -1.54 -0.41 386.59
On 2026-08-06		 373.51
On 2026-08-11		 -3.38 380.80
10D 397.40
On 2026-07-29		 369.70
On 2026-07-30		 -21.61 -5.44 397.40
On 2026-07-29		 369.70
On 2026-07-30		 -6.97 379.43
20D 398.70
On 2026-07-28		 325.39
On 2026-07-15		 38.78 11.51 398.70
On 2026-07-28		 369.70
On 2026-07-30		 -7.27 374.59
WTD 382.48
On 2026-08-10		 373.51
On 2026-08-11		 -8.70 -2.26 382.48
On 2026-08-10		 373.51
On 2026-08-11		 -2.35 375.62
MTD 386.59
On 2026-08-06		 370.15
On 2026-08-04		 1.25 0.33 386.59
On 2026-08-06		 373.51
On 2026-08-11		 -3.38 379.28
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

375.61 -0.01 0.00 1,127,577