TRV: The Travelers Companies, Inc.

As of Tuesday, May 5th, 2026

$ 301.35

-0.18 -0.06%

Open: 301.30
High: 303.72
Low: 300.51
Volume: 933,981
Previous Close on Monday, May 4th, 2026

$ 301.53

-3.19 -1.05%

Open: 303.50
High: 307.37
Low: 301.21
Volume: 1,071,223

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 301.30 303.72 300.51 301.35 933,269 -0.18 -0.06
2026-05-04 303.50 307.37 301.21 301.53 1,071,223 -3.19 -1.05
2026-05-01 307.05 310.41 304.71 304.72 1,036,037 -0.42 -0.14
2026-04-30 300.77 305.96 300.54 305.14 1,560,070 +2.89 +0.96
2026-04-29 309.38 310.00 301.11 302.25 1,815,173 -7.77 -2.51
2026-04-28 307.87 311.58 305.86 310.02 1,196,824 +6.28 +2.07
2026-04-27 301.23 307.45 301.00 303.74 1,411,052 +1.01 +0.33
2026-04-24 306.62 307.33 302.11 302.73 1,515,723 -4.60 -1.50
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 310.41
On 2026-05-01		 300.51
On 2026-05-05		 -8.67 -2.80 310.41
On 2026-05-01		 300.51
On 2026-05-05		 -3.19 303.00
10D 311.58
On 2026-04-28		 298.57
On 2026-04-22		 -0.07 -0.02 311.58
On 2026-04-28		 300.51
On 2026-05-05		 -3.55 304.05
20D 311.58
On 2026-04-28		 292.40
On 2026-04-16		 6.30 2.14 306.26
On 2026-04-09		 292.40
On 2026-04-16		 -4.53 302.23
WTD 307.37
On 2026-05-04		 300.51
On 2026-05-05		 -3.37 -1.11 307.37
On 2026-05-04		 300.51
On 2026-05-05		 -2.23 301.44
MTD 310.41
On 2026-05-01		 300.51
On 2026-05-05		 -3.79 -1.24 310.41
On 2026-05-01		 300.51
On 2026-05-05		 -3.19 302.53
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

301.35 -0.18 -0.06 933,981