TRV: The Travelers Companies, Inc.

As of Friday, January 17th, 2025

$ 239.52

-2.85 -1.18%

Open: 242.21
High: 244.10
Low: 239.52
Volume: 1,345,863
Previous Close on Thursday, January 16th, 2025

$ 242.37

+2.39 +1.00%

Open: 239.89
High: 242.70
Low: 239.88
Volume: 970,709

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 242.21 244.10 239.52 239.52 1,345,861 -2.85 -1.18
2025-01-16 239.89 242.70 239.88 242.37 970,709 +2.39 +1.00
2025-01-15 240.13 242.18 239.63 239.98 1,478,437 +3.05 +1.29
2025-01-14 232.50 237.23 231.04 236.93 1,550,767 +3.60 +1.54
2025-01-13 230.95 234.57 230.23 233.33 1,750,781 +0.90 +0.39
2025-01-10 238.00 240.06 231.00 232.43 1,818,131 -10.34 -4.26
2025-01-08 243.51 244.00 238.94 242.77 1,207,089 +1.09 +0.45
2025-01-07 241.25 243.47 240.03 241.68 1,460,579 -0.20 -0.08
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 244.10
On 2025-01-17		 230.23
On 2025-01-13		 7.09 3.05 234.57
On 2025-01-13		 234.57
On 2025-01-13		 0.00 238.43
10D 246.08
On 2025-01-06		 230.23
On 2025-01-13		 -1.37 -0.57 246.08
On 2025-01-06		 230.23
On 2025-01-13		 -6.44 239.32
20D 246.08
On 2025-01-06		 230.23
On 2025-01-13		 -4.12 -1.69 246.08
On 2025-01-06		 230.23
On 2025-01-13		 -6.44 239.94
WTD 244.10
On 2025-01-17		 230.23
On 2025-01-13		 7.09 3.05 234.57
On 2025-01-13		 234.57
On 2025-01-13		 0.00 238.43
MTD 246.08
On 2025-01-06		 230.23
On 2025-01-13		 -1.37 -0.57 246.08
On 2025-01-06		 230.23
On 2025-01-13		 -6.44 239.46
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

239.52 -2.85 -1.18 1,345,863