Skip to main content
The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
308.64
+2.40 (0.78%)
At close: Feb 27, 2026, 4:00 PM EST
305.98
-2.66 (-0.86%)
After-hours: Feb 27, 2026, 7:16 PM EST

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026306.60309.81304.36308.64308.640.78%1,801,473
Feb 26, 2026306.26308.62304.50306.24306.240.49%1,017,466
Feb 25, 2026306.04307.38302.61304.76304.76-0.22%1,911,189
Feb 24, 2026304.44308.06302.10305.43305.430.01%1,145,981
Feb 23, 2026305.00309.37303.73305.39305.390.15%1,733,739
Feb 20, 2026302.56304.94298.83304.93304.931.68%1,344,837
Feb 19, 2026300.08301.58296.96299.90299.900.48%1,064,129
Feb 18, 2026299.69300.66295.11298.46298.46-0.26%1,343,268
Feb 17, 2026297.03300.52296.42299.23299.231.71%1,437,442
Feb 13, 2026296.25297.44292.00294.21294.21-1.08%1,764,456
Feb 12, 2026301.97302.00295.34297.43297.43-0.54%2,063,647
Feb 11, 2026297.92300.21293.77299.03299.030.14%1,876,361
Feb 10, 2026292.64300.79292.64298.61298.611.98%2,447,819
Feb 9, 2026300.75303.45291.54292.82292.82-2.88%1,650,931
Feb 6, 2026302.08304.40300.25301.49301.490.39%1,963,086
Feb 5, 2026296.07302.38295.36300.31300.311.72%1,934,524
Feb 4, 2026289.18296.09289.10295.22295.222.43%2,316,740
Feb 3, 2026284.56290.60283.28288.23288.230.91%1,472,787
Feb 2, 2026285.91289.32284.48285.63285.630.39%1,942,235
Jan 30, 2026284.67286.00281.36284.51284.510.08%2,389,887
Jan 29, 2026284.10286.74282.42284.29284.290.80%1,764,209
Jan 28, 2026280.44282.74277.99282.04282.040.27%1,416,173
Jan 27, 2026283.43283.77279.50281.27281.27-0.16%1,394,022
Jan 26, 2026279.45284.15279.06281.71281.711.44%1,433,942
Jan 23, 2026278.95280.62274.39277.72277.72-0.27%1,679,156
Jan 22, 2026271.07278.69269.50278.48278.482.14%1,663,200
Jan 21, 2026274.45276.53268.14272.65272.651.13%2,571,841
Jan 20, 2026268.32271.53268.00269.61269.610.07%2,274,435
Jan 16, 2026270.09271.91268.52269.42269.42-0.71%1,841,564
Jan 15, 2026272.88275.61270.31271.34271.34-0.51%1,775,893
Jan 14, 2026271.74273.45268.84272.74272.740.57%1,819,379
Jan 13, 2026281.07281.07270.61271.20271.20-3.31%2,012,561
Jan 12, 2026281.29282.68278.89280.49280.49-0.52%1,661,787
Jan 9, 2026284.63286.20281.65281.96281.96-0.78%1,438,162
Jan 8, 2026282.38285.78281.71284.18284.180.35%2,347,348
Jan 7, 2026284.36286.45282.72283.19283.19-0.70%1,966,370
Jan 6, 2026285.53287.17282.08285.19285.19-0.89%1,499,854
Jan 5, 2026283.43291.49282.62287.76287.760.90%1,554,553
Jan 2, 2026288.61290.05283.19285.19285.19-1.68%1,222,960
Dec 31, 2025291.43292.40289.92290.06290.06-0.79%710,971
Dec 30, 2025291.35292.80290.66292.38292.380.15%683,623
Dec 29, 2025292.19293.34291.20291.93291.93-0.07%842,344
Dec 26, 2025293.81294.16291.30292.12292.12-0.59%471,123
Dec 24, 2025291.99294.67291.74293.84293.840.47%455,163
Dec 23, 2025291.79293.97290.94292.46292.460.28%989,513
Dec 22, 2025291.77293.54290.85291.64291.64-0.44%1,158,058
Dec 19, 2025293.65295.10291.40292.92292.92-0.25%2,781,224
Dec 18, 2025290.61294.34288.85293.65293.650.82%1,342,382
Dec 17, 2025289.39291.39287.78291.27291.270.57%1,798,013
Dec 16, 2025291.56292.53288.56289.61289.61-0.34%1,725,594
Dec 15, 2025286.46290.89285.83290.59290.591.85%2,075,196
Dec 12, 2025284.53285.48283.34285.31285.310.86%1,617,353
Dec 11, 2025279.50284.60278.77282.88282.881.63%2,090,095
Dec 10, 2025278.55281.05277.40278.35278.35-0.29%1,417,151
Dec 9, 2025281.12283.64279.04279.16278.06-0.25%1,831,817
Dec 8, 2025280.02281.46277.52279.87278.77-0.36%1,450,725
Dec 5, 2025282.07282.93279.64280.89279.78-0.69%1,287,322
Dec 4, 2025283.95285.82282.47282.85281.74-0.50%1,282,770
Dec 3, 2025289.57290.25283.32284.27283.15-1.47%1,813,939
Dec 2, 2025290.41290.95287.50288.52287.38-0.68%1,314,368
Dec 1, 2025292.52294.35290.02290.50289.35-0.81%1,019,382
Nov 28, 2025295.71296.54292.69292.86291.71-0.56%566,816
Nov 26, 2025294.07296.07293.77294.52293.360.28%1,094,702
Nov 25, 2025293.01296.85291.37293.70292.540.98%1,708,564
Nov 24, 2025290.00293.00287.99290.84289.690.27%1,825,711
Nov 21, 2025289.64292.50288.40290.07288.930.77%1,781,335
Nov 20, 2025286.74289.87286.02287.85286.720.83%1,296,192
Nov 19, 2025286.57288.19283.46285.47284.34-0.48%1,116,145
Nov 18, 2025284.26289.29283.59286.85285.720.82%1,199,896
Nov 17, 2025288.25289.59284.03284.51283.39-0.97%1,343,223
Nov 14, 2025288.54290.36284.83287.29286.16-0.05%1,437,372
Nov 13, 2025286.24290.62284.80287.42286.290.45%1,595,140
Nov 12, 2025286.00288.95285.59286.13285.000.04%1,483,213
Nov 11, 2025283.78286.73282.00286.02284.891.29%1,452,961
Nov 10, 2025278.49282.86277.41282.39281.280.92%1,503,758
Nov 7, 2025277.41280.70276.00279.81278.711.29%931,150
Nov 6, 2025277.33279.13275.69276.26275.17-0.14%856,898
Nov 5, 2025277.97279.59276.48276.65275.56-0.23%1,158,405
Nov 4, 2025269.08277.36268.38277.28276.193.59%1,769,841
Nov 3, 2025267.38268.53264.25267.66266.61-0.36%1,981,841
Oct 31, 2025268.32271.10267.75268.62267.56-0.88%1,900,861
Oct 30, 2025269.06274.54267.90271.01269.941.16%1,473,468
Oct 29, 2025265.28269.33265.24267.91266.85-0.08%1,263,092
Oct 28, 2025269.45272.32267.53268.13267.07-0.82%1,341,335
Oct 27, 2025269.64270.59268.49270.34269.270.17%1,108,154
Oct 24, 2025270.01270.60269.09269.89268.830.29%917,278
Oct 23, 2025269.56269.94267.43269.10268.040.23%1,173,024
Oct 22, 2025270.34271.74267.15268.49267.43-0.32%999,919
Oct 21, 2025265.98270.53264.88269.34268.281.54%1,146,770
Oct 20, 2025264.40265.78262.90265.25264.201.24%1,054,643
Oct 17, 2025262.67266.79261.87262.01260.980.17%2,276,023
Oct 16, 2025252.60265.59252.26261.57260.54-2.92%2,404,934
Oct 15, 2025271.82274.11266.78269.45268.39-2.25%2,058,470
Oct 14, 2025270.32275.86270.32275.64274.551.95%909,211
Oct 13, 2025268.53272.35266.47270.38269.310.10%854,339
Oct 10, 2025275.86276.16269.33270.12269.06-1.56%1,199,391
Oct 9, 2025283.06284.82273.88274.41273.33-2.95%1,403,009
Oct 8, 2025287.95287.95281.86282.76281.65-0.78%904,987
Oct 7, 2025282.79286.89282.79284.97283.850.79%770,157
Oct 6, 2025285.01285.69281.83282.73281.62-0.64%1,103,994