TRV: The Travelers Companies, Inc.

As of Friday, January 23rd, 2026

$ 277.72

-0.76 -0.27%

Open: 278.95
High: 280.62
Low: 274.39
Volume: 1,678,466
Previous Close on Thursday, January 22nd, 2026

$ 278.48

+5.83 +2.14%

Open: 271.07
High: 278.69
Low: 269.50
Volume: 1,585,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 278.95 280.62 274.39 277.72 1,678,466 -0.76 -0.27
2026-01-22 271.07 278.69 269.50 278.48 1,585,763 +5.83 +2.14
2026-01-21 274.45 276.53 268.14 272.65 2,571,473 +3.04 +1.13
2026-01-20 268.32 271.53 268.00 269.61 2,273,662 +0.19 +0.07
2026-01-16 270.09 271.91 268.52 269.42 1,838,420 -1.92 -0.71
2026-01-15 272.88 275.61 270.31 271.34 1,771,317 -1.40 -0.51
2026-01-14 271.74 273.45 268.84 272.74 1,819,104 +1.54 +0.57
2026-01-13 281.07 281.07 270.61 271.20 1,992,497 -9.29 -3.31
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 280.62
On 2026-01-23		 268.00
On 2026-01-20		 6.38 2.35 271.91
On 2026-01-16		 268.00
On 2026-01-20		 -1.44 273.58
10D 286.20
On 2026-01-09		 268.00
On 2026-01-20		 -6.46 -2.27 286.20
On 2026-01-09		 268.00
On 2026-01-20		 -6.36 274.56
20D 294.67
On 2025-12-24		 268.00
On 2026-01-20		 -14.74 -5.04 294.67
On 2025-12-24		 268.00
On 2026-01-20		 -9.05 281.57
WTD 280.62
On 2026-01-23		 268.00
On 2026-01-20		 8.30 3.08 271.53
On 2026-01-20		 271.53
On 2026-01-20		 0.00 274.62
MTD 291.49
On 2026-01-05		 268.00
On 2026-01-20		 -12.34 -4.25 291.49
On 2026-01-05		 268.00
On 2026-01-20		 -8.06 278.07
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

277.72 -0.76 -0.27 1,678,466