TRV: The Travelers Companies, Inc.

As of Friday, July 26th, 2024

$ 213.85

+4.62 +2.21%

Open: 210.70
High: 214.97
Low: 210.36
Volume: 1,201,014
Previous Close on Thursday, July 25th, 2024

$ 209.23

+1.50 +0.72%

Open: 208.26
High: 211.93
Low: 207.73
Volume: 1,234,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 210.70 214.97 210.36 213.85 1,201,014 +4.62 +2.21
2024-07-25 208.26 211.93 207.73 209.23 1,234,521 +1.50 +0.72
2024-07-24 209.32 209.88 205.94 207.73 1,265,740 -0.80 -0.38
2024-07-23 205.54 208.82 205.24 208.53 1,521,934 +3.11 +1.51
2024-07-22 203.21 205.80 203.21 205.42 1,283,549 +1.94 +0.95
2024-07-19 214.33 215.26 202.95 203.48 2,819,038 -17.12 -7.76
2024-07-18 220.57 224.76 219.80 220.60 1,196,795 -0.20 -0.09
2024-07-17 218.86 221.90 218.49 220.80 1,154,747 +3.01 +1.38
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 214.97
On 2024-07-26		 203.21
On 2024-07-22		 10.37 5.10 205.80
On 2024-07-22		 205.80
On 2024-07-22		 0.00 208.95
10D 224.76
On 2024-07-18		 202.95
On 2024-07-19		 2.25 1.06 224.76
On 2024-07-18		 202.95
On 2024-07-19		 -9.70 212.08
20D 224.76
On 2024-07-18		 200.21
On 2024-06-28		 6.90 3.33 224.76
On 2024-07-18		 202.95
On 2024-07-19		 -9.70 208.57
WTD 214.97
On 2024-07-26		 203.21
On 2024-07-22		 10.37 5.10 205.80
On 2024-07-22		 205.80
On 2024-07-22		 0.00 208.95
MTD 224.76
On 2024-07-18		 200.40
On 2024-07-05		 10.51 5.17 224.76
On 2024-07-18		 202.95
On 2024-07-19		 -9.70 208.85
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

213.85 +4.62 +2.21 1,201,014