TRV: The Travelers Companies, Inc.

As of Friday, July 31st, 2026

$ 374.36

-1.63 -0.43%

Open: 373.99
High: 379.58
Low: 371.69
Volume: 1,840,941
Previous Close on Thursday, July 30th, 2026

$ 375.99

-13.02 -3.35%

Open: 386.27
High: 386.95
Low: 369.70
Volume: 2,417,470

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 373.99 379.58 371.69 374.36 1,840,941 -1.63 -0.43
2026-07-30 386.27 386.95 369.70 375.99 2,417,470 -13.02 -3.35
2026-07-29 396.05 397.40 386.89 389.01 3,486,427 -8.21 -2.07
2026-07-28 394.87 398.70 392.33 397.22 2,401,472 +6.87 +1.76
2026-07-27 387.53 391.99 386.66 390.35 1,420,892 +3.09 +0.80
2026-07-24 378.53 389.11 377.87 387.26 2,535,850 +10.89 +2.89
2026-07-23 374.00 378.66 370.06 376.37 2,355,192 +4.29 +1.15
2026-07-22 368.14 374.00 366.51 372.08 2,470,614 +2.45 +0.66
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 398.70
On 2026-07-28		 369.70
On 2026-07-30		 -12.90 -3.33 398.70
On 2026-07-28		 369.70
On 2026-07-30		 -7.27 385.39
10D 398.70
On 2026-07-28		 362.33
On 2026-07-21		 5.38 1.46 398.70
On 2026-07-28		 369.70
On 2026-07-30		 -7.27 380.08
20D 398.70
On 2026-07-28		 325.39
On 2026-07-15		 32.05 9.36 398.70
On 2026-07-28		 369.70
On 2026-07-30		 -7.27 360.62
WTD 398.70
On 2026-07-28		 369.70
On 2026-07-30		 -12.90 -3.33 398.70
On 2026-07-28		 369.70
On 2026-07-30		 -7.27 385.39
MTD 398.70
On 2026-07-28		 325.39
On 2026-07-15		 44.24 13.40 398.70
On 2026-07-28		 369.70
On 2026-07-30		 -7.27 358.60
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ZBRA

Zebra Technologies Corporation

293.82 +5.25 +1.82 97,694
TXN

Texas Instruments Inc.

275.74 -3.02 -1.08 8,834,048
TRV

The Travelers Companies, Inc.

374.36 -1.63 -0.43 1,840,941