TRV: The Travelers Companies, Inc.

As of Wednesday, August 12th, 2026

$ 370.16

-5.45 -1.45%

Open: 372.62
High: 378.46
Low: 369.05
Volume: 2,374,073
Previous Close on Tuesday, August 11th, 2026

$ 375.61

-0.01 0.00%

Open: 373.51
High: 377.76
Low: 373.51
Volume: 1,127,257

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 372.62 378.46 369.05 370.16 2,374,073 -5.45 -1.45
2026-08-11 373.51 377.76 373.51 375.61 1,127,257 -0.01 0.00
2026-08-10 382.48 382.48 374.36 375.62 1,549,740 -8.69 -2.26
2026-08-07 383.97 386.24 379.93 384.31 1,226,269 -1.69 -0.44
2026-08-06 385.40 386.59 382.25 386.00 1,366,110 +3.55 +0.93
2026-08-05 378.19 385.40 378.19 382.45 1,371,761 +5.30 +1.41
2026-08-04 370.32 378.75 370.15 377.15 1,975,166 +3.33 +0.89
2026-08-03 377.08 378.95 372.46 373.82 2,285,301 -0.54 -0.14
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 386.59
On 2026-08-06		 369.05
On 2026-08-12		 -12.29 -3.21 386.59
On 2026-08-06		 369.05
On 2026-08-12		 -4.54 378.34
10D 386.95
On 2026-07-30		 369.05
On 2026-08-12		 -18.85 -4.85 386.95
On 2026-07-30		 369.05
On 2026-08-12		 -4.63 377.55
20D 398.70
On 2026-07-28		 329.00
On 2026-07-16		 40.97 12.45 398.70
On 2026-07-28		 369.05
On 2026-08-12		 -7.44 376.63
WTD 382.48
On 2026-08-10		 369.05
On 2026-08-12		 -14.15 -3.68 382.48
On 2026-08-10		 369.05
On 2026-08-12		 -3.51 373.80
MTD 386.59
On 2026-08-06		 369.05
On 2026-08-12		 -4.20 -1.12 386.59
On 2026-08-06		 369.05
On 2026-08-12		 -4.54 378.14
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

370.16 -5.45 -1.45 2,374,073