TRV: The Travelers Companies, Inc.

As of Wednesday, July 2nd, 2025

$ 257.34

-9.66 -3.62%

Open: 265.93
High: 266.92
Low: 256.00
Volume: 1,374,515
Previous Close on Tuesday, July 1st, 2025

$ 267.00

-0.54 -0.20%

Open: 266.28
High: 269.12
Low: 264.50
Volume: 1,128,604

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 265.93 266.92 256.00 257.34 1,374,515 -9.66 -3.62
2025-07-01 266.28 269.12 264.50 267.00 1,128,604 -0.54 -0.20
2025-06-30 264.06 268.00 262.80 267.54 1,311,846 +4.23 +1.61
2025-06-27 262.80 265.50 261.01 263.31 1,156,778 +0.36 +0.14
2025-06-26 262.50 263.71 260.19 262.95 1,211,416 +2.14 +0.82
2025-06-25 265.68 266.47 260.26 260.81 1,215,702 -5.33 -2.00
2025-06-24 268.96 268.96 265.51 266.14 1,104,079 -1.48 -0.55
2025-06-23 265.76 267.68 262.75 267.62 1,113,505 +2.64 +1.00
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 269.12
On 2025-07-01		 256.00
On 2025-07-02		 -3.47 -1.33 269.12
On 2025-07-01		 256.00
On 2025-07-02		 -4.88 263.63
10D 274.01
On 2025-06-20		 256.00
On 2025-07-02		 -7.07 -2.67 274.01
On 2025-06-20		 256.00
On 2025-07-02		 -6.57 264.26
20D 276.15
On 2025-06-04		 256.00
On 2025-07-02		 -18.73 -6.78 276.15
On 2025-06-04		 256.00
On 2025-07-02		 -7.30 265.51
WTD 269.12
On 2025-07-01		 256.00
On 2025-07-02		 -5.97 -2.27 269.12
On 2025-07-01		 256.00
On 2025-07-02		 -4.88 263.96
MTD 269.12
On 2025-07-01		 256.00
On 2025-07-02		 -10.20 -3.81 269.12
On 2025-07-01		 256.00
On 2025-07-02		 -4.88 262.17
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

257.34 -9.66 -3.62 1,374,515