TRV: The Travelers Companies, Inc.

As of Friday, September 6th, 2024

$ 234.46

+2.61 +1.13%

Open: 232.10
High: 236.59
Low: 232.10
Volume: 2,114,722
Previous Close on Thursday, September 5th, 2024

$ 231.85

+0.43 +0.19%

Open: 234.10
High: 234.18
Low: 229.50
Volume: 1,443,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 232.10 236.59 232.10 234.46 2,114,722 +2.61 +1.13
2024-09-05 234.10 234.18 229.50 231.85 1,443,413 +0.43 +0.19
2024-09-04 229.63 231.77 228.97 231.42 1,127,554 +3.55 +1.56
2024-09-03 226.24 229.26 226.18 227.87 1,010,481 -0.20 -0.09
2024-08-30 226.50 228.21 225.56 228.07 1,455,228 +1.74 +0.77
2024-08-29 225.21 227.04 222.22 226.33 734,780 +1.93 +0.86
2024-08-28 223.29 226.06 222.75 224.40 776,826 +0.76 +0.34
2024-08-27 223.21 224.75 222.21 223.64 724,891 +0.86 +0.39
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 236.59
On 2024-09-06		 225.56
On 2024-08-30		 8.13 3.59 228.21
On 2024-08-30		 228.21
On 2024-08-30		 0.00 230.73
10D 236.59
On 2024-09-06		 218.57
On 2024-08-23		 16.60 7.62 224.96
On 2024-08-26		 222.21
On 2024-08-27		 -1.22 227.26
20D 236.59
On 2024-09-06		 208.63
On 2024-08-13		 22.78 10.76 214.12
On 2024-08-12		 208.63
On 2024-08-13		 -2.56 221.18
WTD 236.59
On 2024-09-06		 226.18
On 2024-09-03		 6.39 2.80 229.26
On 2024-09-03		 229.26
On 2024-09-03		 0.00 231.40
MTD 236.59
On 2024-09-06		 226.18
On 2024-09-03		 6.39 2.80 229.26
On 2024-09-03		 229.26
On 2024-09-03		 0.00 231.40
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

234.46 +2.61 +1.13 2,114,722