TRV: The Travelers Companies, Inc.

As of Friday, August 22nd, 2025

$ 276.29

+1.37 +0.50%

Open: 277.00
High: 279.04
Low: 275.76
Volume: 1,428,502
Previous Close on Thursday, August 21st, 2025

$ 274.92

+0.53 +0.19%

Open: 272.53
High: 276.42
Low: 272.46
Volume: 1,200,152

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 277.00 279.04 275.76 276.29 1,428,502 +1.37 +0.50
2025-08-21 272.53 276.42 272.46 274.92 1,200,152 +0.53 +0.19
2025-08-20 270.04 275.34 268.94 274.39 1,368,097 +5.52 +2.05
2025-08-19 265.23 268.89 265.15 268.87 1,354,127 +3.95 +1.49
2025-08-18 264.52 265.78 263.37 264.92 946,421 -0.67 -0.25
2025-08-15 270.80 270.80 265.30 265.59 1,295,664 -3.00 -1.12
2025-08-14 269.48 269.91 266.38 268.59 1,505,237 -0.71 -0.26
2025-08-13 265.93 270.28 265.42 269.30 1,404,981 +5.37 +2.03
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 279.04
On 2025-08-22		 263.37
On 2025-08-18		 10.70 4.03 265.78
On 2025-08-18		 265.78
On 2025-08-18		 0.00 271.88
10D 279.04
On 2025-08-22		 262.96
On 2025-08-12		 11.42 4.31 270.80
On 2025-08-15		 263.37
On 2025-08-18		 -2.74 269.11
20D 279.04
On 2025-08-22		 254.25
On 2025-07-28		 15.24 5.84 270.80
On 2025-08-15		 263.37
On 2025-08-18		 -2.74 265.46
WTD 279.04
On 2025-08-22		 263.37
On 2025-08-18		 10.70 4.03 265.78
On 2025-08-18		 265.78
On 2025-08-18		 0.00 271.88
MTD 279.04
On 2025-08-22		 256.06
On 2025-08-01		 16.05 6.17 270.80
On 2025-08-15		 263.37
On 2025-08-18		 -2.74 267.21
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
PWR

Quanta Services Inc.

379.84 +1.63 +0.43 1,037,662
PFG

Principal Financial Group Inc.

80.72 +2.05 +2.61 1,250,391
AMD

Advanced Micro Devices, Inc.

167.76 +4.05 +2.47 43,786,776
CE

Celanese Corporation

48.63 +3.95 +8.84 2,785,999
TRV

The Travelers Companies, Inc.

276.29 +1.37 +0.50 1,428,502