TRV: The Travelers Companies, Inc.

As of Thursday, March 5th, 2026

$ 306.64

-5.39 -1.73%

Open: 310.33
High: 311.53
Low: 302.97
Volume: 1,305,288
Previous Close on Wednesday, March 4th, 2026

$ 312.03

+1.06 +0.34%

Open: 309.51
High: 312.92
Low: 306.82
Volume: 1,299,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 310.33 311.53 302.97 306.64 1,305,288 -5.39 -1.73
2026-03-04 309.51 312.92 306.82 312.03 1,299,773 +1.06 +0.34
2026-03-03 307.68 312.23 304.56 310.97 2,182,626 +0.30 +0.10
2026-03-02 307.56 313.12 307.13 310.67 1,216,590 +2.03 +0.66
2026-02-27 306.60 309.81 304.36 308.64 0 +2.40 +0.78
2026-02-26 306.26 308.62 304.50 306.24 0 +1.48 +0.49
2026-02-25 306.04 307.38 302.61 304.76 0 -0.67 -0.22
2026-02-24 304.44 308.06 302.10 305.43 0 +0.04 +0.01
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 313.12
On 2026-03-02		 302.97
On 2026-03-05		 0.40 0.13 313.12
On 2026-03-02		 302.97
On 2026-03-05		 -3.24 309.79
10D 313.12
On 2026-03-02		 298.83
On 2026-02-20		 6.74 2.25 313.12
On 2026-03-02		 302.97
On 2026-03-05		 -3.24 307.57
20D 313.12
On 2026-03-02		 291.54
On 2026-02-09		 11.42 3.87 304.40
On 2026-02-06		 291.54
On 2026-02-09		 -4.22 302.86
WTD 313.12
On 2026-03-02		 302.97
On 2026-03-05		 -2.00 -0.65 313.12
On 2026-03-02		 302.97
On 2026-03-05		 -3.24 310.08
MTD 313.12
On 2026-03-02		 302.97
On 2026-03-05		 -2.00 -0.65 313.12
On 2026-03-02		 302.97
On 2026-03-05		 -3.24 310.08
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.99 -12.82 -3.77 4,750,696
KO

The Coca-Cola Company

77.03 -1.07 -1.37 19,964,171
PFE

Pfizer Inc.

26.61 -0.01 -0.04 38,592,564
VZ

Verizon Communications Inc.

51.18 -0.02 -0.04 27,476,762
VIX

CBOE Volatility Index

23.66 +2.51 +11.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.74 -784.67 -1.61 612,280,652
DJTA

Dow Jones Transportation Average

19,134.49 -577.95 -2.93 242,129,408
SPX

S&P 500 Index

6,830.71 -38.79 -0.56
OEX

S&P 100 Index

3,345.84 -11.91 -0.35
NDX

NASDAQ 100 Index

25,020.41 -73.26 -0.29
NYA

NYSE Composite Index

22,789.55 -296.73 -1.29
XAX

NYSE AMEX Composite Index

8,585.10 -145.04 -1.66
RUI

RUSSELL 1000 Index

3,728.33 -22.46 -0.60
RUT

Russell 2000 Index

2,585.57 -50.44 -1.91
RUA

Russell 3000 Index

3,885.37 -25.77 -0.66
VIX

CBOE Volatility Index

23.66 +2.51 +11.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.06 +0.93 +3.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.89 +0.99 +4.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.81 +1.52 +6.82
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

306.64 -5.39 -1.73 1,305,288