TRV: The Travelers Companies, Inc.

As of Friday, September 22nd, 2023

$ 167.84

-0.77 -0.46%

Open: 168.77
High: 169.38
Low: 167.74
Volume: 923,628
Previous Close on Thursday, September 21st, 2023

$ 168.61

-0.33 -0.20%

Open: 169.06
High: 170.30
Low: 168.28
Volume: 1,372,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 168.77 169.38 167.74 167.84 923,628 -0.77 -0.46
2023-09-21 169.06 170.30 168.28 168.61 1,372,009 -0.33 -0.20
2023-09-20 167.67 169.89 167.18 168.94 1,115,554 +1.75 +1.05
2023-09-19 167.34 167.93 166.30 167.19 1,139,803 +0.34 +0.20
2023-09-18 164.95 167.45 163.85 166.85 945,826 +2.05 +1.24
2023-09-15 165.71 166.00 164.20 164.80 2,198,084 -1.16 -0.70
2023-09-14 164.82 166.03 164.26 165.96 1,222,275 +2.83 +1.73
2023-09-13 163.56 163.60 161.75 163.13 1,509,429 +0.36 +0.22
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 170.30
On 2023-09-21		 163.85
On 2023-09-18		 3.04 1.84 170.30
On 2023-09-21		 167.74
On 2023-09-22		 -1.50 167.89
10D 170.30
On 2023-09-21		 159.95
On 2023-09-11		 7.95 4.97 170.30
On 2023-09-21		 167.74
On 2023-09-22		 -1.50 165.72
20D 170.30
On 2023-09-21		 159.21
On 2023-09-08		 6.00 3.71 163.41
On 2023-09-01		 159.21
On 2023-09-08		 -2.57 163.37
WTD 170.30
On 2023-09-21		 163.85
On 2023-09-18		 3.04 1.84 170.30
On 2023-09-21		 167.74
On 2023-09-22		 -1.50 167.89
MTD 170.30
On 2023-09-21		 159.21
On 2023-09-08		 6.61 4.10 163.41
On 2023-09-01		 159.21
On 2023-09-08		 -2.57 164.07
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22