TRV: The Travelers Companies, Inc.

As of Monday, September 21st, 2026

$ 371.13

-3.49 -0.93%

Open: 374.61
High: 376.66
Low: 370.68
Volume: 1,079,187
Previous Close on Friday, September 18th, 2026

$ 374.62

-4.87 -1.28%

Open: 376.95
High: 376.95
Low: 372.53
Volume: 3,277,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 374.61 376.66 370.68 371.13 1,079,187 -3.49 -0.93
2026-09-18 376.95 376.95 372.53 374.62 3,277,946 -4.87 -1.28
2026-09-17 380.21 382.97 375.68 379.49 1,334,248 +0.57 +0.15
2026-09-16 376.50 380.94 375.34 378.92 1,596,159 +0.95 +0.25
2026-09-15 377.47 379.54 376.00 377.97 1,086,220 -0.08 -0.02
2026-09-14 383.00 383.99 375.03 378.05 1,343,542 +2.85 +0.76
2026-09-11 370.57 375.30 369.60 375.20 1,594,127 +7.64 +2.08
2026-09-10 369.56 370.52 364.60 367.56 1,193,601 +0.71 +0.19
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 382.97
On 2026-09-17		 370.68
On 2026-09-21		 -6.92 -1.83 382.97
On 2026-09-17		 370.68
On 2026-09-21		 -3.21 376.43
10D 383.99
On 2026-09-14		 359.87
On 2026-09-09		 1.78 0.48 383.99
On 2026-09-14		 370.68
On 2026-09-21		 -3.47 373.55
20D 383.99
On 2026-09-14		 359.87
On 2026-09-09		 7.55 2.08 376.57
On 2026-09-03		 359.87
On 2026-09-09		 -4.43 371.29
WTD 376.66
On 2026-09-21		 370.68
On 2026-09-21		 -3.49 -0.93 -- -- -- 371.13
MTD 383.99
On 2026-09-14		 359.87
On 2026-09-09		 5.20 1.42 376.57
On 2026-09-03		 359.87
On 2026-09-09		 -4.43 372.09
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

371.13 -3.49 -0.93 1,079,187