TRV: The Travelers Companies, Inc.

As of Monday, October 12th, 2026

$ 371.68

+2.93 +0.79%

Open: 370.06
High: 372.64
Low: 368.69
Volume: 742,806
Previous Close on Friday, October 9th, 2026

$ 368.75

-1.52 -0.41%

Open: 368.11
High: 370.91
Low: 367.33
Volume: 753,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 370.06 372.64 368.69 371.68 742,706 +2.93 +0.79
2026-10-09 368.11 370.91 367.33 368.75 753,319 -1.52 -0.41
2026-10-08 360.63 372.13 360.12 370.27 1,076,822 +9.66 +2.68
2026-10-07 358.84 364.34 357.09 360.61 1,007,141 -0.03 -0.01
2026-10-06 360.04 363.02 359.46 360.64 929,097 -0.06 -0.02
2026-10-05 359.95 361.71 357.61 360.70 90,022 +0.32 +0.09
2026-10-02 361.60 362.75 358.36 360.38 840,119 -1.26 -0.35
2026-10-01 356.00 362.02 353.79 361.64 1,253,896 +5.13 +1.44
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 372.64
On 2026-10-12		 357.09
On 2026-10-07		 10.98 3.04 372.13
On 2026-10-08		 367.33
On 2026-10-09		 -1.29 366.39
10D 372.64
On 2026-10-12		 353.79
On 2026-10-01		 8.52 2.35 364.00
On 2026-09-29		 353.79
On 2026-10-01		 -2.80 363.44
20D 382.97
On 2026-09-17		 353.79
On 2026-10-01		 -6.37 -1.68 382.97
On 2026-09-17		 353.79
On 2026-10-01		 -7.62 366.38
WTD 372.64
On 2026-10-12		 368.69
On 2026-10-12		 2.93 0.79 -- -- -- 371.68
MTD 372.64
On 2026-10-12		 353.79
On 2026-10-01		 15.17 4.26 362.75
On 2026-10-02		 357.61
On 2026-10-05		 -1.42 364.33
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

181.78 +2.53 +1.41 571,463
TGT

Target Corp.

153.62 -0.02 -0.01 3,546,414
TRV

The Travelers Companies, Inc.

371.68 +2.93 +0.79 742,806