TRV: The Travelers Companies, Inc.

As of Friday, July 17th, 2026

$ 368.98

+31.16 +9.22%

Open: 342.66
High: 370.43
Low: 341.52
Volume: 4,279,353
Previous Close on Thursday, July 16th, 2026

$ 337.82

+8.63 +2.62%

Open: 329.00
High: 337.99
Low: 329.00
Volume: 2,391,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 342.66 370.43 341.52 368.98 4,279,353 +31.16 +9.22
2026-07-16 329.00 337.99 329.00 337.82 2,391,379 +8.63 +2.62
2026-07-15 330.00 331.93 325.39 329.19 1,761,388 -7.64 -2.27
2026-07-14 339.30 342.42 335.93 336.83 1,678,472 -4.68 -1.37
2026-07-13 337.23 342.33 333.53 341.51 1,378,716 +2.59 +0.76
2026-07-10 337.38 339.05 334.03 338.92 1,052,936 +1.44 +0.43
2026-07-09 340.69 343.40 335.66 337.48 1,359,092 -0.46 -0.14
2026-07-08 340.83 342.74 337.66 337.94 1,239,555 -5.79 -1.68
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 370.43
On 2026-07-17		 325.39
On 2026-07-15		 30.06 8.87 342.42
On 2026-07-14		 325.39
On 2026-07-15		 -4.97 342.87
10D 370.43
On 2026-07-17		 325.39
On 2026-07-15		 26.67 7.79 349.35
On 2026-07-07		 325.39
On 2026-07-15		 -6.86 341.16
20D 370.43
On 2026-07-17		 301.65
On 2026-06-18		 62.91 20.55 349.35
On 2026-07-07		 325.39
On 2026-07-15		 -6.86 332.61
WTD 370.43
On 2026-07-17		 325.39
On 2026-07-15		 30.06 8.87 342.42
On 2026-07-14		 325.39
On 2026-07-15		 -4.97 342.87
MTD 370.43
On 2026-07-17		 325.39
On 2026-07-15		 38.86 11.77 349.35
On 2026-07-07		 325.39
On 2026-07-15		 -6.86 340.71
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

368.98 +31.16 +9.22 4,279,353