TRV: The Travelers Companies, Inc.

As of Monday, December 29th, 2025

$ 291.93

-0.19 -0.07%

Open: 292.19
High: 293.34
Low: 291.20
Volume: 823,864
Previous Close on Friday, December 26th, 2025

$ 292.12

-1.72 -0.59%

Open: 293.81
High: 294.16
Low: 291.30
Volume: 456,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 292.19 293.34 291.20 291.93 823,862 -0.19 -0.07
2025-12-26 293.81 294.16 291.30 292.12 456,811 -1.72 -0.59
2025-12-24 291.99 294.67 291.74 293.84 448,034 +1.38 +0.47
2025-12-23 291.79 293.97 290.94 292.46 975,057 +0.82 +0.28
2025-12-22 291.77 293.54 290.85 291.64 1,140,349 -1.28 -0.44
2025-12-19 293.65 295.10 291.40 292.92 2,742,659 -0.73 -0.25
2025-12-18 290.61 294.34 288.85 293.65 1,336,633 +2.38 +0.82
2025-12-17 289.39 291.39 287.78 291.27 1,790,324 +1.66 +0.57
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 294.67
On 2025-12-24		 290.85
On 2025-12-22		 -0.99 -0.34 294.67
On 2025-12-24		 291.20
On 2025-12-29		 -1.18 292.40
10D 295.10
On 2025-12-19		 285.83
On 2025-12-15		 6.62 2.32 292.53
On 2025-12-16		 287.78
On 2025-12-17		 -1.62 292.00
20D 295.10
On 2025-12-19		 277.40
On 2025-12-10		 -0.93 -0.32 294.35
On 2025-12-01		 277.40
On 2025-12-10		 -5.76 287.63
WTD 293.34
On 2025-12-29		 291.20
On 2025-12-29		 -0.19 -0.07 -- -- -- 291.93
MTD 295.10
On 2025-12-19		 277.40
On 2025-12-10		 -0.93 -0.32 294.35
On 2025-12-01		 277.40
On 2025-12-10		 -5.76 287.63
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
HI

Hillenbrand Inc.

31.71 +0.05 +0.16 843,777
TRV

The Travelers Companies, Inc.

291.93 -0.19 -0.07 823,864