TRV: The Travelers Companies, Inc.

As of Friday, March 17th, 2023

$ 165.03

-7.18 -4.17%

Open: 170.15
High: 170.73
Low: 164.07
Volume: 4,491,911
Previous Close on Thursday, March 16th, 2023

$ 172.21

+5.72 +3.44%

Open: 167.21
High: 172.91
Low: 165.85
Volume: 2,264,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 170.15 170.73 164.07 165.03 4,491,911 -7.18 -4.17
2023-03-16 167.21 172.91 165.85 172.21 2,264,004 +5.72 +3.44
2023-03-15 166.90 167.84 163.72 166.49 2,459,000 -5.27 -3.07
2023-03-14 174.42 174.42 169.96 171.76 2,320,390 -0.46 -0.27
2023-03-13 173.25 176.65 171.47 172.22 2,612,737 -3.46 -1.97
2023-03-10 173.14 178.15 172.58 175.68 2,428,867 +1.76 +1.01
2023-03-09 177.21 177.21 173.34 173.92 1,405,312 -3.85 -2.17
2023-03-08 180.80 181.17 177.01 177.77 971,760 -2.60 -1.44
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 176.65
On 2023-03-13		 163.72
On 2023-03-15		 -10.65 -6.06 176.65
On 2023-03-13		 163.72
On 2023-03-15		 -7.32 169.54
10D 184.81
On 2023-03-06		 163.72
On 2023-03-15		 -18.56 -10.11 184.81
On 2023-03-06		 163.72
On 2023-03-15		 -11.41 173.88
20D 187.82
On 2023-02-23		 163.72
On 2023-03-15		 -18.03 -9.85 187.82
On 2023-02-23		 163.72
On 2023-03-15		 -12.83 179.40
WTD 176.65
On 2023-03-13		 163.72
On 2023-03-15		 -10.65 -6.06 176.65
On 2023-03-13		 163.72
On 2023-03-15		 -7.32 169.54
MTD 184.93
On 2023-03-01		 163.72
On 2023-03-15		 -20.09 -10.85 184.93
On 2023-03-01		 163.72
On 2023-03-15		 -11.47 176.13
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56