TRV: The Travelers Companies, Inc.

As of Friday, October 24th, 2025

$ 269.89

+0.79 +0.29%

Open: 270.01
High: 270.60
Low: 269.09
Volume: 917,268
Previous Close on Thursday, October 23rd, 2025

$ 269.10

+0.61 +0.23%

Open: 269.56
High: 269.94
Low: 267.43
Volume: 1,172,958

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 270.01 270.60 269.09 269.89 917,268 +0.79 +0.29
2025-10-23 269.56 269.94 267.43 269.10 1,172,958 +0.61 +0.23
2025-10-22 270.34 271.74 267.15 268.49 998,117 -0.85 -0.32
2025-10-21 265.98 270.53 264.88 269.34 1,140,857 +4.09 +1.54
2025-10-20 264.40 265.78 262.90 265.25 1,042,987 +3.24 +1.24
2025-10-17 262.67 266.79 261.87 262.01 2,141,908 +0.44 +0.17
2025-10-16 252.60 265.59 252.26 261.57 2,401,111 -7.88 -2.92
2025-10-15 271.82 274.11 266.78 269.45 1,914,677 -6.19 -2.25
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 271.74
On 2025-10-22		 262.90
On 2025-10-20		 7.88 3.01 271.74
On 2025-10-22		 267.43
On 2025-10-23		 -1.59 268.41
10D 275.86
On 2025-10-14		 252.26
On 2025-10-16		 -0.23 -0.09 275.86
On 2025-10-14		 252.26
On 2025-10-16		 -8.56 268.11
20D 287.95
On 2025-10-08		 252.26
On 2025-10-16		 -7.87 -2.83 287.95
On 2025-10-08		 252.26
On 2025-10-16		 -12.39 273.68
WTD 271.74
On 2025-10-22		 262.90
On 2025-10-20		 7.88 3.01 271.74
On 2025-10-22		 267.43
On 2025-10-23		 -1.59 268.41
MTD 287.95
On 2025-10-08		 252.26
On 2025-10-16		 -9.33 -3.34 287.95
On 2025-10-08		 252.26
On 2025-10-16		 -12.39 273.22
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

269.89 +0.79 +0.29 917,268