TRV: The Travelers Companies, Inc.

As of Friday, February 13th, 2026

$ 294.21

-3.22 -1.08%

Open: 296.25
High: 297.44
Low: 292.00
Volume: 1,762,405
Previous Close on Thursday, February 12th, 2026

$ 297.43

-1.60 -0.54%

Open: 301.97
High: 302.00
Low: 295.34
Volume: 2,056,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 296.25 297.44 292.00 294.21 1,762,405 -3.22 -1.08
2026-02-12 301.97 302.00 295.34 297.43 2,056,582 -1.60 -0.54
2026-02-11 297.92 300.21 293.77 299.03 1,873,517 +0.42 +0.14
2026-02-10 292.64 300.79 292.64 298.61 2,439,294 +5.79 +1.98
2026-02-09 300.75 303.45 291.54 292.82 1,639,388 -8.67 -2.88
2026-02-06 302.08 304.40 300.25 301.49 1,938,838 +1.18 +0.39
2026-02-05 296.07 302.38 295.36 300.31 1,931,528 +5.09 +1.72
2026-02-04 289.18 296.09 289.10 295.22 2,312,176 +6.99 +2.43
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 303.45
On 2026-02-09		 291.54
On 2026-02-09		 -7.28 -2.41 303.45
On 2026-02-09		 292.00
On 2026-02-13		 -3.77 296.42
10D 304.40
On 2026-02-06		 283.28
On 2026-02-03		 9.70 3.41 304.40
On 2026-02-06		 291.54
On 2026-02-09		 -4.22 295.30
20D 304.40
On 2026-02-06		 268.00
On 2026-01-20		 22.87 8.43 304.40
On 2026-02-06		 291.54
On 2026-02-09		 -4.22 286.73
WTD 303.45
On 2026-02-09		 291.54
On 2026-02-09		 -7.28 -2.41 303.45
On 2026-02-09		 292.00
On 2026-02-13		 -3.77 296.42
MTD 304.40
On 2026-02-06		 283.28
On 2026-02-03		 9.70 3.41 304.40
On 2026-02-06		 291.54
On 2026-02-09		 -4.22 295.30
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,281
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,800
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

294.21 -3.22 -1.08 1,762,405