TRV: The Travelers Companies, Inc.

As of Wednesday, June 18th, 2025

$ 264.90

+0.49 +0.19%

Open: 264.26
High: 266.74
Low: 263.22
Volume: 1,166,569
Previous Close on Tuesday, June 17th, 2025

$ 264.41

-0.73 -0.28%

Open: 263.60
High: 265.01
Low: 262.18
Volume: 1,072,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 264.26 266.74 263.22 264.90 1,166,569 +0.49 +0.19
2025-06-17 263.60 265.01 262.18 264.41 1,072,245 -0.73 -0.28
2025-06-16 265.00 267.18 263.99 265.14 823,912 +1.67 +0.63
2025-06-13 264.31 266.80 262.82 263.47 992,386 -2.48 -0.93
2025-06-12 260.29 266.08 258.84 265.95 1,141,430 +4.68 +1.79
2025-06-11 262.61 264.00 260.24 261.27 1,320,254 -1.73 -0.66
2025-06-10 266.47 266.47 262.43 263.00 1,385,545 -4.78 -1.79
2025-06-09 273.56 273.56 262.93 267.78 1,226,997 -5.91 -2.16
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 267.18
On 2025-06-16		 258.84
On 2025-06-12		 3.63 1.39 267.18
On 2025-06-16		 262.18
On 2025-06-17		 -1.87 264.77
10D 275.58
On 2025-06-06		 258.84
On 2025-06-12		 -6.96 -2.56 275.58
On 2025-06-06		 258.84
On 2025-06-12		 -6.07 266.06
20D 277.83
On 2025-06-03		 258.84
On 2025-06-12		 -8.81 -3.22 277.83
On 2025-06-03		 258.84
On 2025-06-12		 -6.84 269.89
WTD 267.18
On 2025-06-16		 262.18
On 2025-06-17		 1.43 0.54 267.18
On 2025-06-16		 262.18
On 2025-06-17		 -1.87 264.82
MTD 277.83
On 2025-06-03		 258.84
On 2025-06-12		 -10.80 -3.92 277.83
On 2025-06-03		 258.84
On 2025-06-12		 -6.84 268.07
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

264.90 +0.49 +0.19 1,166,569