TRV: The Travelers Companies, Inc.

As of Friday, August 29th, 2025

$ 271.51

+1.23 +0.46%

Open: 270.40
High: 272.41
Low: 269.91
Volume: 681,010
Previous Close on Thursday, August 28th, 2025

$ 270.28

-1.93 -0.71%

Open: 271.83
High: 272.42
Low: 269.14
Volume: 827,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 270.40 272.41 269.91 271.51 681,009 +1.23 +0.46
2025-08-28 271.83 272.42 269.14 270.28 827,777 -1.93 -0.71
2025-08-27 270.57 274.04 270.24 272.21 806,109 +1.32 +0.49
2025-08-26 271.38 272.34 270.44 270.89 1,964,858 -1.45 -0.53
2025-08-25 275.30 276.11 272.15 272.34 1,039,423 -3.95 -1.43
2025-08-22 277.00 279.04 275.76 276.29 1,428,502 +1.37 +0.50
2025-08-21 272.53 276.42 272.46 274.92 1,200,152 +0.53 +0.19
2025-08-20 270.04 275.34 268.94 274.39 1,368,097 +5.52 +2.05
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 276.11
On 2025-08-25		 269.14
On 2025-08-28		 -4.78 -1.73 276.11
On 2025-08-25		 269.14
On 2025-08-28		 -2.52 271.45
10D 279.04
On 2025-08-22		 263.37
On 2025-08-18		 5.92 2.23 279.04
On 2025-08-22		 269.14
On 2025-08-28		 -3.55 271.66
20D 279.04
On 2025-08-22		 258.71
On 2025-08-04		 13.19 5.11 279.04
On 2025-08-22		 269.14
On 2025-08-28		 -3.55 268.71
WTD 276.11
On 2025-08-25		 269.14
On 2025-08-28		 -4.78 -1.73 276.11
On 2025-08-25		 269.14
On 2025-08-28		 -2.52 271.45
MTD 279.04
On 2025-08-22		 256.06
On 2025-08-01		 11.27 4.33 279.04
On 2025-08-22		 269.14
On 2025-08-28		 -3.55 268.22
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
UGI

UGI Corporation

34.64 +0.03 +0.09 1,500,842
TYL

Tyler Technologies Inc.

562.88 +6.60 +1.19 278,035
ECH

iShares MSCI Chile Capped ETF

32.81 +0.23 +0.71 98,661
MSI

Motorola Solutions Inc

472.46 +2.36 +0.50 960,872
TRV

The Travelers Companies, Inc.

271.51 +1.23 +0.46 681,010