TRV: The Travelers Companies, Inc.

As of Friday, August 8th, 2025

$ 264.87

-0.49 -0.18%

Open: 266.61
High: 267.59
Low: 263.03
Volume: 920,447
Previous Close on Thursday, August 7th, 2025

$ 265.36

-2.22 -0.83%

Open: 267.65
High: 268.57
Low: 262.83
Volume: 977,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 266.61 267.59 263.03 264.87 920,447 -0.49 -0.18
2025-08-07 267.65 268.57 262.83 265.36 977,215 -2.22 -0.83
2025-08-06 266.72 268.21 265.17 267.58 1,088,080 +2.41 +0.91
2025-08-05 263.85 266.59 263.50 265.17 1,175,831 +2.17 +0.83
2025-08-04 260.35 263.05 258.71 263.00 943,796 +4.68 +1.81
2025-08-01 260.16 260.84 256.06 258.32 1,076,945 -1.92 -0.74
2025-07-31 257.93 263.39 257.93 260.24 1,744,820 +1.32 +0.51
2025-07-30 260.64 261.60 257.60 258.92 867,022 -0.90 -0.35
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 268.57
On 2025-08-07		 258.71
On 2025-08-04		 6.55 2.54 268.57
On 2025-08-07		 263.03
On 2025-08-08		 -2.06 265.20
10D 268.57
On 2025-08-07		 254.25
On 2025-07-28		 3.82 1.46 263.39
On 2025-07-31		 256.06
On 2025-08-01		 -2.78 261.82
20D 268.57
On 2025-08-07		 249.19
On 2025-07-15		 10.39 4.08 268.23
On 2025-07-18		 254.25
On 2025-07-28		 -5.21 261.10
WTD 268.57
On 2025-08-07		 258.71
On 2025-08-04		 6.55 2.54 268.57
On 2025-08-07		 263.03
On 2025-08-08		 -2.06 265.20
MTD 268.57
On 2025-08-07		 256.06
On 2025-08-01		 4.63 1.78 268.57
On 2025-08-07		 263.03
On 2025-08-08		 -2.06 264.05
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SITC

SITE Centers Corp.

11.22 -0.15 -1.32 1,126,769
MSI

Motorola Solutions Inc

453.41 +8.31 +1.87 1,617,467
MPWR

Monolithic Power Systems Inc.

804.29 +6.35 +0.80 399,337
REG

Regency Centers Corporation

71.92 -0.62 -0.85 746,359
TRV

The Travelers Companies, Inc.

264.87 -0.49 -0.18 920,447