TRV: The Travelers Companies, Inc.

As of Friday, May 30th, 2025

$ 274.41

-- 0 0%

Open: 274.41
High: 274.41
Low: 274.41
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 274.41

+0.76 +0.28%

Open: 273.29
High: 275.09
Low: 272.21
Volume: 1,070,705

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 273.29 275.09 272.21 274.41 1,070,705 +0.76 +0.28
2025-05-28 275.62 276.21 272.60 273.65 1,341,644 -2.23 -0.81
2025-05-27 274.19 276.06 270.61 275.88 1,119,618 +4.84 +1.79
2025-05-23 271.52 272.96 268.95 271.04 832,638 -0.04 -0.01
2025-05-22 272.33 272.84 268.12 271.08 886,561 -0.07 -0.03
2025-05-21 273.08 273.68 270.00 271.15 797,294 -2.56 -0.94
2025-05-20 273.94 274.79 272.92 273.71 931,847 -0.83 -0.30
2025-05-19 273.75 275.03 272.20 274.54 866,545 +0.91 +0.33
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 276.21
On 2025-05-28		 268.12
On 2025-05-22		 3.26 1.20 276.21
On 2025-05-28		 272.21
On 2025-05-29		 -1.45 273.21
10D 276.21
On 2025-05-28		 265.08
On 2025-05-15		 11.82 4.50 275.03
On 2025-05-19		 268.12
On 2025-05-22		 -2.51 273.00
20D 276.21
On 2025-05-28		 260.11
On 2025-05-01		 10.28 3.89 273.08
On 2025-05-08		 261.09
On 2025-05-14		 -4.39 269.97
WTD 276.21
On 2025-05-28		 270.61
On 2025-05-27		 3.37 1.24 276.21
On 2025-05-28		 272.21
On 2025-05-29		 -1.45 274.65
MTD 276.21
On 2025-05-28		 260.11
On 2025-05-01		 10.28 3.89 273.08
On 2025-05-08		 261.09
On 2025-05-14		 -4.39 269.97
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 830,258
KO

The Coca-Cola Company

71.75 +0.26 +0.36 2,454,763
PFE

Pfizer Inc.

23.40 -0.06 -0.23 5,515,515
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 2,235,520
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.89 -17.84 -0.04 135,984,581
DJTA

Dow Jones Transportation Average

14,683.63 -61.75 -0.42 28,388,919
SPX

S&P 500 Index

5,899.54 -12.63 -0.21
OEX

S&P 100 Index

2,880.40 -5.20 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,315.52 -48.43 -0.23
NYA

NYSE Composite Index

19,719.86 -23.99 -0.12
XAX

NYSE AMEX Composite Index

5,193.88 -18.24 -0.35
RUI

RUSSELL 1000 Index

3,228.62 -6.95 -0.21
RUT

Russell 2000 Index

2,066.15 -8.63 -0.42
RUA

Russell 3000 Index

3,352.84 -7.50 -0.22
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.77 -14.29 -0.14
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

274.41 0.00 0.00