TRV: The Travelers Companies, Inc.

As of Friday, January 16th, 2026

$ 269.42

-1.92 -0.71%

Open: 270.09
High: 271.91
Low: 268.52
Volume: 1,838,420
Previous Close on Thursday, January 15th, 2026

$ 271.34

-1.40 -0.51%

Open: 272.88
High: 275.61
Low: 270.31
Volume: 1,771,317

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 270.09 271.91 268.52 269.42 1,838,420 -1.92 -0.71
2026-01-15 272.88 275.61 270.31 271.34 1,771,317 -1.40 -0.51
2026-01-14 271.74 273.45 268.84 272.74 1,819,104 +1.54 +0.57
2026-01-13 281.07 281.07 270.61 271.20 1,992,497 -9.29 -3.31
2026-01-12 281.29 282.68 278.89 280.49 1,642,514 -1.47 -0.52
2026-01-09 284.63 286.20 281.65 281.96 1,437,368 -2.22 -0.78
2026-01-08 282.38 285.78 281.71 284.18 2,344,835 +0.99 +0.35
2026-01-07 284.36 286.45 282.72 283.19 1,965,944 -2.00 -0.70
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 282.68
On 2026-01-12		 268.52
On 2026-01-16		 -12.54 -4.45 282.68
On 2026-01-12		 268.52
On 2026-01-16		 -5.01 273.04
10D 291.49
On 2026-01-05		 268.52
On 2026-01-16		 -15.77 -5.53 291.49
On 2026-01-05		 268.52
On 2026-01-16		 -7.88 278.75
20D 295.10
On 2025-12-19		 268.52
On 2026-01-16		 -21.85 -7.50 295.10
On 2025-12-19		 268.52
On 2026-01-16		 -9.01 285.18
WTD 282.68
On 2026-01-12		 268.52
On 2026-01-16		 -12.54 -4.45 282.68
On 2026-01-12		 268.52
On 2026-01-16		 -5.01 273.04
MTD 291.49
On 2026-01-05		 268.52
On 2026-01-16		 -20.64 -7.12 291.49
On 2026-01-05		 268.52
On 2026-01-16		 -7.88 279.33
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

269.42 -1.92 -0.71 1,838,420