TRV: The Travelers Companies, Inc.

As of Friday, May 1st, 2026

$ 304.72

-0.42 -0.14%

Open: 307.05
High: 310.41
Low: 304.71
Volume: 1,036,037
Previous Close on Thursday, April 30th, 2026

$ 305.14

+2.89 +0.96%

Open: 300.77
High: 305.96
Low: 300.54
Volume: 1,560,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 307.05 310.41 304.71 304.72 1,036,037 -0.42 -0.14
2026-04-30 300.77 305.96 300.54 305.14 1,560,070 +2.89 +0.96
2026-04-29 309.38 310.00 301.11 302.25 1,815,173 -7.77 -2.51
2026-04-28 307.87 311.58 305.86 310.02 1,196,824 +6.28 +2.07
2026-04-27 301.23 307.45 301.00 303.74 1,411,052 +1.01 +0.33
2026-04-24 306.62 307.33 302.11 302.73 1,515,723 -4.60 -1.50
2026-04-23 303.43 308.10 303.12 307.33 1,188,125 +5.65 +1.87
2026-04-22 300.10 302.04 298.57 301.68 1,521,963 +0.26 +0.09
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 311.58
On 2026-04-28		 300.54
On 2026-04-30		 1.99 0.66 311.58
On 2026-04-28		 300.54
On 2026-04-30		 -3.54 305.17
10D 311.58
On 2026-04-28		 298.57
On 2026-04-22		 3.91 1.30 311.58
On 2026-04-28		 300.54
On 2026-04-30		 -3.54 303.98
20D 311.58
On 2026-04-28		 290.83
On 2026-04-06		 10.73 3.65 306.26
On 2026-04-09		 292.40
On 2026-04-16		 -4.53 301.62
WTD 311.58
On 2026-04-28		 300.54
On 2026-04-30		 1.99 0.66 311.58
On 2026-04-28		 300.54
On 2026-04-30		 -3.54 305.17
MTD 310.41
On 2026-05-01		 304.71
On 2026-05-01		 -0.42 -0.14 -- -- -- 304.72
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

304.72 -0.42 -0.14 1,036,037