TRV: The Travelers Companies, Inc.

As of Wednesday, April 16th, 2025

$ 252.48

+2.82 +1.13%

Open: 255.79
High: 260.39
Low: 251.38
Volume: 2,238,632
Previous Close on Tuesday, April 15th, 2025

$ 249.66

-1.18 -0.47%

Open: 249.94
High: 252.31
Low: 249.07
Volume: 1,313,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 255.79 260.39 251.38 252.48 2,238,632 +2.82 +1.13
2025-04-15 249.94 252.31 249.07 249.66 1,313,471 -1.18 -0.47
2025-04-14 248.53 252.27 247.56 250.84 1,015,879 +5.71 +2.33
2025-04-11 245.17 246.61 240.44 245.13 1,158,832 -0.04 -0.02
2025-04-10 246.65 248.61 239.42 245.17 1,570,828 -2.93 -1.18
2025-04-09 231.24 248.71 230.47 248.10 2,370,870 +11.57 +4.89
2025-04-08 241.85 242.86 233.08 236.53 2,109,218 +2.70 +1.15
2025-04-07 237.55 243.44 230.43 233.83 2,413,070 -8.43 -3.48
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 260.39
On 2025-04-16		 239.42
On 2025-04-10		 4.38 1.77 248.61
On 2025-04-10		 240.44
On 2025-04-11		 -3.28 248.66
10D 266.22
On 2025-04-03		 230.43
On 2025-04-07		 -12.01 -4.54 266.22
On 2025-04-03		 230.43
On 2025-04-07		 -13.44 246.71
20D 266.31
On 2025-03-28		 230.43
On 2025-04-07		 -8.84 -3.38 266.31
On 2025-03-28		 230.43
On 2025-04-07		 -13.47 254.12
WTD 260.39
On 2025-04-16		 247.56
On 2025-04-14		 7.35 3.00 252.27
On 2025-04-14		 252.27
On 2025-04-14		 0.00 250.99
MTD 266.22
On 2025-04-03		 230.43
On 2025-04-07		 -11.98 -4.53 266.22
On 2025-04-03		 230.43
On 2025-04-07		 -13.44 249.68
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
AMT

American Tower Corporation

218.00 -0.01 0.00 3,349,267
LMT

Lockheed Martin

477.08 +7.50 +1.60 1,529,006
MCY

Mercury General Corporation

53.19 +0.57 +1.08 483,698
CMG

Chipotle Mexican Grill Inc.

48.08 -0.72 -1.48 8,597,957
TRV

The Travelers Companies, Inc.

252.48 +2.82 +1.13 2,238,632