TRV: The Travelers Companies, Inc.

As of Thursday, March 28th, 2024

$ 230.14

+1.31 +0.57%

Open: 229.78
High: 230.87
Low: 229.39
Volume: 871,106
Previous Close on Wednesday, March 27th, 2024

$ 228.83

+3.50 +1.55%

Open: 226.13
High: 229.22
Low: 225.98
Volume: 967,597
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 229.78 230.87 229.39 230.14 871,106 +1.31 +0.57
2024-03-27 226.13 229.22 225.98 228.83 967,597 +3.50 +1.55
2024-03-26 225.04 226.91 224.33 225.33 922,032 -0.20 -0.09
2024-03-25 225.00 226.39 224.30 225.53 748,405 +1.08 +0.48
2024-03-22 227.25 227.48 224.38 224.45 844,038 -1.68 -0.74
2024-03-21 224.56 226.80 224.08 226.13 1,730,663 +1.14 +0.51
2024-03-20 223.06 226.39 222.91 224.99 1,251,906 +1.36 +0.61
2024-03-19 222.79 224.17 221.73 223.63 1,291,863 +1.71 +0.77

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 230.87
On 2024-03-28
224.30
On 2024-03-25
4.01 1.77 227.48
On 2024-03-22
224.30
On 2024-03-25
-1.40 226.86
10D 230.87
On 2024-03-28
219.47
On 2024-03-15
8.72 3.94 227.48
On 2024-03-22
224.30
On 2024-03-25
-1.40 225.19
20D 230.87
On 2024-03-28
216.98
On 2024-03-11
9.18 4.15 221.69
On 2024-03-07
216.98
On 2024-03-11
-2.12 222.59
WTD 230.87
On 2024-03-28
224.30
On 2024-03-25
5.69 2.54 226.39
On 2024-03-25
226.39
On 2024-03-25
0.00 227.46
MTD 230.87
On 2024-03-28
216.98
On 2024-03-11
9.18 4.15 221.69
On 2024-03-07
216.98
On 2024-03-11
-2.12 222.59
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

230.14 +1.31 +0.57 871,106