TRV: The Travelers Companies, Inc.

As of Monday, April 15th, 2024

$ 221.06

-0.04 -0.02%

Open: 223.83
High: 224.66
Low: 220.53
Volume: 1,063,569
Previous Close on Friday, April 12th, 2024

$ 221.10

+0.70 +0.32%

Open: 220.68
High: 222.77
Low: 220.37
Volume: 1,100,116
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 223.83 224.66 220.53 221.06 1,063,569 -0.04 -0.02
2024-04-12 220.68 222.77 220.37 221.10 1,100,116 +0.70 +0.32
2024-04-11 223.03 223.03 219.72 220.40 1,153,035 -3.98 -1.77
2024-04-10 223.14 224.95 221.68 224.38 1,086,629 +0.54 +0.24
2024-04-09 231.03 231.36 223.30 223.84 975,444 -6.75 -2.93
2024-04-08 230.89 231.96 230.16 230.59 1,462,562 -0.30 -0.13
2024-04-05 230.46 231.61 229.24 230.89 857,041 +2.39 +1.05
2024-04-04 230.91 232.75 228.04 228.50 1,211,957 -0.56 -0.24

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 231.36
On 2024-04-09
219.72
On 2024-04-11
-9.53 -4.13 231.36
On 2024-04-09
219.72
On 2024-04-11
-5.03 222.16
10D 232.75
On 2024-04-04
219.72
On 2024-04-11
-7.10 -3.11 232.75
On 2024-04-04
219.72
On 2024-04-11
-5.60 225.77
20D 232.75
On 2024-04-04
219.72
On 2024-04-11
0.13 0.06 232.75
On 2024-04-04
219.72
On 2024-04-11
-5.60 225.84
WTD 224.66
On 2024-04-15
220.53
On 2024-04-15
-0.04 -0.02 -- -- -- 221.06
MTD 232.75
On 2024-04-04
219.72
On 2024-04-11
-9.08 -3.95 232.75
On 2024-04-04
219.72
On 2024-04-11
-5.60 225.98
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70