TRV: The Travelers Companies, Inc.

As of Tuesday, April 29th, 2025

$ 264.05

+2.44 +0.93%

Open: 262.18
High: 264.52
Low: 260.82
Volume: 868,862
Previous Close on Monday, April 28th, 2025

$ 261.61

+2.45 +0.95%

Open: 260.13
High: 262.06
Low: 259.48
Volume: 935,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 262.18 264.52 260.82 264.05 868,862 +2.44 +0.93
2025-04-28 260.13 262.06 259.48 261.61 935,393 +2.45 +0.95
2025-04-25 260.01 260.31 255.90 259.16 1,087,899 -1.24 -0.48
2025-04-24 257.88 261.45 255.38 260.40 1,414,090 +1.32 +0.51
2025-04-23 260.93 263.42 257.64 259.08 1,778,852 -2.23 -0.85
2025-04-22 253.37 262.71 252.01 261.31 1,722,487 +11.72 +4.70
2025-04-21 256.12 258.39 247.81 249.59 1,864,309 -6.27 -2.45
2025-04-17 253.11 257.51 251.79 255.86 1,682,048 +3.38 +1.34
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 264.52
On 2025-04-29		 255.38
On 2025-04-24		 2.74 1.05 263.42
On 2025-04-23		 255.38
On 2025-04-24		 -3.05 260.86
10D 264.52
On 2025-04-29		 247.81
On 2025-04-21		 13.21 5.27 260.39
On 2025-04-16		 247.81
On 2025-04-21		 -4.83 257.32
20D 266.22
On 2025-04-03		 230.43
On 2025-04-07		 -0.41 -0.16 266.22
On 2025-04-03		 230.43
On 2025-04-07		 -13.44 253.36
WTD 264.52
On 2025-04-29		 259.48
On 2025-04-28		 4.89 1.89 262.06
On 2025-04-28		 262.06
On 2025-04-28		 0.00 262.83
MTD 266.22
On 2025-04-03		 230.43
On 2025-04-07		 -0.41 -0.16 266.22
On 2025-04-03		 230.43
On 2025-04-07		 -13.44 253.36
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

991.70 +13.16 +1.34 1,521,760
TRV

The Travelers Companies, Inc.

264.05 +2.44 +0.93 868,862