TRV: The Travelers Companies, Inc.
$ 270.82 |
|
+1.96 +0.73% |
|
| Open: | 268.70 |
| High: | 273.08 |
| Low: | 268.70 |
| Volume: | 1,084,292 |
$ 268.86
+0.81 +0.30%
| Open: | 267.60 |
| High: | 270.47 |
| Low: | 266.93 |
| Volume: | 1,006,910 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 268.70 | 273.08 | 268.70 | 270.82 | 1,084,273 | +1.96 | +0.73 |
| 2025-05-07 | 267.60 | 270.47 | 266.93 | 268.86 | 1,006,910 | +0.81 | +0.30 |
| 2025-05-06 | 266.59 | 268.76 | 265.31 | 268.05 | 902,749 | +0.51 | +0.19 |
| 2025-05-05 | 265.64 | 268.81 | 264.47 | 267.54 | 942,800 | +0.13 | +0.05 |
| 2025-05-02 | 264.03 | 267.80 | 262.78 | 267.41 | 1,269,608 | +5.96 | +2.28 |
| 2025-05-01 | 261.76 | 263.70 | 260.11 | 261.45 | 1,144,113 | -2.68 | -1.01 |
| 2025-04-30 | 262.14 | 265.19 | 258.09 | 264.13 | 1,296,095 | +0.08 | +0.03 |
| 2025-04-29 | 262.18 | 264.52 | 260.82 | 264.05 | 868,862 | +2.44 | +0.93 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 273.08 On 2025-05-08 |
262.78 On 2025-05-02 |
9.37 | 3.58 | 268.81 On 2025-05-05 |
265.31 On 2025-05-06 |
-1.30 | 268.54 |
| 10D | 273.08 On 2025-05-08 |
255.90 On 2025-04-25 |
10.42 | 4.00 | 265.19 On 2025-04-30 |
260.11 On 2025-05-01 |
-1.92 | 265.31 |
| 20D | 273.08 On 2025-05-08 |
239.42 On 2025-04-10 |
22.72 | 9.16 | 260.39 On 2025-04-16 |
247.81 On 2025-04-21 |
-4.83 | 259.13 |
| WTD | 273.08 On 2025-05-08 |
264.47 On 2025-05-05 |
3.41 | 1.28 | 268.81 On 2025-05-05 |
265.31 On 2025-05-06 |
-1.30 | 268.82 |
| MTD | 273.08 On 2025-05-08 |
260.11 On 2025-05-01 |
6.69 | 2.53 | 268.81 On 2025-05-05 |
265.31 On 2025-05-06 |
-1.30 | 267.36 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |