TRV: The Travelers Companies, Inc.

As of Friday, July 18th, 2025

$ 265.97

+4.16 +1.59%

Open: 263.73
High: 268.23
Low: 262.62
Volume: 1,687,842
Previous Close on Thursday, July 17th, 2025

$ 261.81

+9.62 +3.81%

Open: 251.72
High: 262.48
Low: 251.30
Volume: 2,576,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 263.73 268.23 262.62 265.97 1,687,842 +4.16 +1.59
2025-07-17 251.72 262.48 251.30 261.81 2,576,328 +9.62 +3.81
2025-07-16 251.93 254.35 250.21 252.19 1,421,841 +1.57 +0.63
2025-07-15 253.50 254.16 249.19 250.62 1,424,773 -4.85 -1.90
2025-07-14 254.05 256.25 253.28 255.47 1,120,226 +0.99 +0.39
2025-07-11 254.19 255.77 252.93 254.48 783,364 -1.51 -0.59
2025-07-10 253.60 256.33 252.66 255.99 1,214,282 +0.67 +0.26
2025-07-09 258.07 258.07 253.60 255.32 1,356,949 -1.07 -0.42
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 268.23
On 2025-07-18		 249.19
On 2025-07-15		 11.49 4.52 256.25
On 2025-07-14		 249.19
On 2025-07-15		 -2.76 257.21
10D 268.23
On 2025-07-18		 249.19
On 2025-07-15		 1.84 0.70 264.04
On 2025-07-07		 249.19
On 2025-07-15		 -5.62 256.72
20D 274.01
On 2025-06-20		 249.19
On 2025-07-15		 1.07 0.40 274.01
On 2025-06-20		 249.19
On 2025-07-15		 -9.06 260.45
WTD 268.23
On 2025-07-18		 249.19
On 2025-07-15		 11.49 4.52 256.25
On 2025-07-14		 249.19
On 2025-07-15		 -2.76 257.21
MTD 269.12
On 2025-07-01		 249.19
On 2025-07-15		 -1.57 -0.59 269.12
On 2025-07-01		 249.19
On 2025-07-15		 -7.41 258.13
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
SITC

SITE Centers Corp.

11.06 -0.19 -1.69 904,073
MSI

Motorola Solutions Inc

420.46 -0.58 -0.14 741,394
MPWR

Monolithic Power Systems Inc.

725.24 +11.67 +1.64 432,601
REG

Regency Centers Corporation

69.87 -0.03 -0.04 979,563
TRV

The Travelers Companies, Inc.

265.97 +4.16 +1.59 1,687,842