TRV: The Travelers Companies, Inc.

As of Friday, April 26th, 2024

$ 213.45

-0.54 -0.25%

Open: 212.50
High: 214.51
Low: 211.53
Volume: 1,703,754
Previous Close on Thursday, April 25th, 2024

$ 213.99

+0.56 +0.26%

Open: 212.50
High: 214.13
Low: 210.92
Volume: 1,311,476

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 212.50 214.51 211.53 213.45 1,703,754 -0.54 -0.25
2024-04-25 212.50 214.13 210.92 213.99 1,311,476 +0.56 +0.26
2024-04-24 212.56 214.59 212.50 213.43 1,129,088 -0.89 -0.42
2024-04-23 214.64 215.95 213.12 214.32 1,042,917 +0.05 +0.02
2024-04-22 214.46 215.52 212.56 214.27 1,471,711 +0.20 +0.09
2024-04-19 211.72 215.50 210.73 214.07 1,901,050 +3.65 +1.73
2024-04-18 208.48 211.77 207.24 210.42 2,048,291 +3.84 +1.86
2024-04-17 206.08 209.82 202.60 206.58 5,721,662 -16.54 -7.41
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 215.95
On 2024-04-23		 210.92
On 2024-04-25		 -0.62 -0.29 215.95
On 2024-04-23		 210.92
On 2024-04-25		 -2.33 213.89
10D 224.66
On 2024-04-15		 202.60
On 2024-04-17		 -7.65 -3.46 224.66
On 2024-04-15		 202.60
On 2024-04-17		 -9.82 214.47
20D 232.75
On 2024-04-04		 202.60
On 2024-04-17		 -16.69 -7.25 232.75
On 2024-04-04		 202.60
On 2024-04-17		 -12.95 220.47
WTD 215.95
On 2024-04-23		 210.92
On 2024-04-25		 -0.62 -0.29 215.95
On 2024-04-23		 210.92
On 2024-04-25		 -2.33 213.89
MTD 232.75
On 2024-04-04		 202.60
On 2024-04-17		 -16.69 -7.25 232.75
On 2024-04-04		 202.60
On 2024-04-17		 -12.95 220.47
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

213.45 -0.54 -0.25 1,703,754