TRV: The Travelers Companies, Inc.

As of Friday, January 30th, 2026

$ 284.51

+0.22 +0.08%

Open: 284.67
High: 286.00
Low: 281.36
Volume: 2,389,848
Previous Close on Thursday, January 29th, 2026

$ 284.29

+2.25 +0.80%

Open: 284.10
High: 286.74
Low: 282.42
Volume: 1,719,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 284.67 286.00 281.36 284.51 2,389,848 +0.22 +0.08
2026-01-29 284.10 286.74 282.42 284.29 1,719,971 +2.25 +0.80
2026-01-28 280.44 282.74 277.99 282.04 1,410,481 +0.77 +0.27
2026-01-27 283.43 283.77 279.50 281.27 1,389,204 -0.44 -0.16
2026-01-26 279.45 284.15 279.06 281.71 1,395,809 +3.99 +1.44
2026-01-23 278.95 280.62 274.39 277.72 1,678,466 -0.76 -0.27
2026-01-22 271.07 278.69 269.50 278.48 1,585,763 +5.83 +2.14
2026-01-21 274.45 276.53 268.14 272.65 2,571,473 +3.04 +1.13
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 286.74
On 2026-01-29		 277.99
On 2026-01-28		 6.79 2.44 284.15
On 2026-01-26		 277.99
On 2026-01-28		 -2.17 282.76
10D 286.74
On 2026-01-29		 268.00
On 2026-01-20		 13.17 4.85 284.15
On 2026-01-26		 277.99
On 2026-01-28		 -2.17 278.17
20D 291.49
On 2026-01-05		 268.00
On 2026-01-20		 -5.55 -1.91 291.49
On 2026-01-05		 268.00
On 2026-01-20		 -8.06 279.25
WTD 286.74
On 2026-01-29		 277.99
On 2026-01-28		 6.79 2.44 284.15
On 2026-01-26		 277.99
On 2026-01-28		 -2.17 282.76
MTD 291.49
On 2026-01-05		 268.00
On 2026-01-20		 -5.55 -1.91 291.49
On 2026-01-05		 268.00
On 2026-01-20		 -8.06 279.25
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

284.51 +0.22 +0.08 2,389,848