TRV: The Travelers Companies, Inc.

As of Thursday, October 9th, 2025

$ 274.41

-8.35 -2.95%

Open: 283.06
High: 284.82
Low: 273.88
Volume: 1,399,934
Previous Close on Wednesday, October 8th, 2025

$ 282.76

-2.21 -0.78%

Open: 287.95
High: 287.95
Low: 281.86
Volume: 904,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 283.06 284.82 273.88 274.41 1,399,934 -8.35 -2.95
2025-10-08 287.95 287.95 281.86 282.76 904,931 -2.21 -0.78
2025-10-07 282.79 286.89 282.79 284.97 766,165 +2.24 +0.79
2025-10-06 285.01 285.69 281.83 282.73 1,059,678 -1.83 -0.64
2025-10-03 279.88 286.17 279.50 284.56 992,721 +4.52 +1.61
2025-10-02 276.21 280.28 275.52 280.04 835,188 +2.80 +1.01
2025-10-01 277.64 279.62 276.76 277.24 763,537 -1.98 -0.71
2025-09-30 276.52 280.06 276.52 279.22 788,801 +2.72 +0.98
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 287.95
On 2025-10-08		 273.88
On 2025-10-09		 -5.63 -2.01 287.95
On 2025-10-08		 273.88
On 2025-10-09		 -4.89 281.89
10D 287.95
On 2025-10-08		 273.88
On 2025-10-09		 0.19 0.07 287.95
On 2025-10-08		 273.88
On 2025-10-09		 -4.89 280.02
20D 287.95
On 2025-10-08		 270.68
On 2025-09-16		 -5.02 -1.80 287.95
On 2025-10-08		 273.88
On 2025-10-09		 -4.89 278.03
WTD 287.95
On 2025-10-08		 273.88
On 2025-10-09		 -10.15 -3.57 287.95
On 2025-10-08		 273.88
On 2025-10-09		 -4.89 281.22
MTD 287.95
On 2025-10-08		 273.88
On 2025-10-09		 -4.81 -1.72 287.95
On 2025-10-08		 273.88
On 2025-10-09		 -4.89 280.96
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SITC

SITE Centers Corp.

8.59 -0.04 -0.46 586,202
MSI

Motorola Solutions Inc

457.63 -4.63 -1.00 536,581
MPWR

Monolithic Power Systems Inc.

979.25 -1.65 -0.17 348,510
REG

Regency Centers Corporation

71.33 +0.07 +0.10 699,405
TRV

The Travelers Companies, Inc.

274.41 -8.35 -2.95 1,399,934