TRV: The Travelers Companies, Inc.

As of Monday, June 15th, 2026

$ 306.47

+2.01 +0.66%

Open: 305.11
High: 309.01
Low: 299.17
Volume: 2,080,241
Previous Close on Friday, June 12th, 2026

$ 304.46

+0.56 +0.18%

Open: 301.27
High: 306.37
Low: 297.01
Volume: 2,024,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 305.11 309.01 299.17 306.47 2,080,241 +2.01 +0.66
2026-06-12 301.27 306.37 297.01 304.46 2,024,464 +0.56 +0.18
2026-06-11 304.56 307.13 303.61 303.90 1,866,238 +0.54 +0.18
2026-06-10 300.62 305.96 299.55 303.36 1,242,004 +3.11 +1.04
2026-06-09 298.56 301.45 297.14 300.25 1,220,793 +3.52 +1.19
2026-06-08 299.78 303.93 296.57 296.73 1,477,413 -6.52 -2.15
2026-06-05 295.71 303.89 295.43 303.25 1,151,502 +9.82 +3.35
2026-06-04 294.61 297.06 291.94 293.43 1,304,312 +3.48 +1.20
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 309.01
On 2026-06-15		 297.01
On 2026-06-12		 9.74 3.28 307.13
On 2026-06-11		 297.01
On 2026-06-12		 -3.30 303.69
10D 309.01
On 2026-06-15		 287.11
On 2026-06-02		 17.54 6.07 307.13
On 2026-06-11		 297.01
On 2026-06-12		 -3.30 299.37
20D 309.88
On 2026-05-26		 287.11
On 2026-06-02		 6.71 2.24 309.88
On 2026-05-26		 287.11
On 2026-06-02		 -7.35 300.29
WTD 309.01
On 2026-06-15		 299.17
On 2026-06-15		 2.01 0.66 -- -- -- 306.47
MTD 309.01
On 2026-06-15		 287.11
On 2026-06-02		 14.58 5.00 307.13
On 2026-06-11		 297.01
On 2026-06-12		 -3.30 298.42
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

306.47 +2.01 +0.66 2,080,241