TRV: The Travelers Companies, Inc.

As of Tuesday, September 1st, 2026

$ 363.92

-2.01 -0.55%

Open: 366.00
High: 369.06
Low: 363.21
Volume: 1,541,639
Previous Close on Monday, August 31st, 2026

$ 365.93

-3.97 -1.07%

Open: 369.66
High: 370.44
Low: 365.84
Volume: 1,767,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 366.00 369.06 363.21 363.92 1,541,628 -2.01 -0.55
2026-08-31 369.66 370.44 365.84 365.93 1,767,441 -3.97 -1.07
2026-08-28 371.18 372.47 368.10 369.90 97,683 +0.57 +0.15
2026-08-27 368.15 372.30 366.14 369.33 1,222,001 -1.82 -0.49
2026-08-26 372.03 373.55 369.92 371.15 1,528,838 +1.49 +0.40
2026-08-25 370.10 370.99 366.42 369.66 1,141,951 -0.89 -0.24
2026-08-24 365.81 372.65 364.83 370.55 1,553,105 +6.97 +1.92
2026-08-21 365.29 367.19 363.38 363.58 1,613,733 -0.91 -0.25
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 373.55
On 2026-08-26		 363.21
On 2026-09-01		 -5.74 -1.55 373.55
On 2026-08-26		 363.21
On 2026-09-01		 -2.77 368.05
10D 373.55
On 2026-08-26		 358.88
On 2026-08-20		 -4.01 -1.09 371.39
On 2026-08-19		 358.88
On 2026-08-20		 -3.37 367.07
20D 386.59
On 2026-08-06		 358.88
On 2026-08-20		 -13.23 -3.51 386.59
On 2026-08-06		 358.88
On 2026-08-20		 -7.17 370.88
WTD 370.44
On 2026-08-31		 363.21
On 2026-09-01		 -5.98 -1.62 370.44
On 2026-08-31		 363.21
On 2026-09-01		 -1.95 364.93
MTD 369.06
On 2026-09-01		 363.21
On 2026-09-01		 -2.01 -0.55 -- -- -- 363.92
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

111.60 +0.76 +0.69 675,195
EQIX

Equinix Inc.

1,027.59 -19.13 -1.83 482,002
COST

Costco Wholesale Corporation

939.96 -3.93 -0.42 1,480,592
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

280.65 -2.38 -0.84 1,914
TRV

The Travelers Companies, Inc.

363.92 -2.01 -0.55 1,541,639