The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
280.89
-1.96 (-0.69%)
At close: Dec 5, 2025, 4:00 PM EST
281.10
+0.21 (0.07%)
After-hours: Dec 5, 2025, 7:00 PM EST
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 282.07 | 282.93 | 279.64 | 280.89 | 280.89 | -0.69% | 1,282,441 |
| Dec 4, 2025 | 283.95 | 285.82 | 282.47 | 282.85 | 282.85 | -0.50% | 1,227,247 |
| Dec 3, 2025 | 289.57 | 290.25 | 283.32 | 284.27 | 284.27 | -1.47% | 1,746,434 |
| Dec 2, 2025 | 290.41 | 290.95 | 287.50 | 288.52 | 288.52 | -0.68% | 1,263,656 |
| Dec 1, 2025 | 292.52 | 294.35 | 290.02 | 290.50 | 290.50 | -0.81% | 991,833 |
| Nov 28, 2025 | 295.71 | 296.54 | 292.69 | 292.86 | 292.86 | -0.56% | 566,816 |
| Nov 26, 2025 | 294.07 | 296.07 | 293.77 | 294.52 | 294.52 | 0.28% | 1,094,702 |
| Nov 25, 2025 | 293.01 | 296.85 | 291.37 | 293.70 | 293.70 | 0.98% | 1,708,564 |
| Nov 24, 2025 | 290.00 | 293.00 | 287.99 | 290.84 | 290.84 | 0.27% | 1,825,711 |
| Nov 21, 2025 | 289.64 | 292.50 | 288.40 | 290.07 | 290.07 | 0.77% | 1,781,335 |
| Nov 20, 2025 | 286.74 | 289.87 | 286.02 | 287.85 | 287.85 | 0.83% | 1,296,192 |
| Nov 19, 2025 | 286.57 | 288.19 | 283.46 | 285.47 | 285.47 | -0.48% | 1,116,145 |
| Nov 18, 2025 | 284.26 | 289.29 | 283.59 | 286.85 | 286.85 | 0.82% | 1,199,896 |
| Nov 17, 2025 | 288.25 | 289.59 | 284.03 | 284.51 | 284.51 | -0.97% | 1,343,223 |
| Nov 14, 2025 | 288.54 | 290.36 | 284.83 | 287.29 | 287.29 | -0.05% | 1,437,372 |
| Nov 13, 2025 | 286.24 | 290.62 | 284.80 | 287.42 | 287.42 | 0.45% | 1,595,140 |
| Nov 12, 2025 | 286.00 | 288.95 | 285.59 | 286.13 | 286.13 | 0.04% | 1,483,213 |
| Nov 11, 2025 | 283.78 | 286.73 | 282.00 | 286.02 | 286.02 | 1.29% | 1,452,961 |
| Nov 10, 2025 | 278.49 | 282.86 | 277.41 | 282.39 | 282.39 | 0.92% | 1,503,758 |
| Nov 7, 2025 | 277.41 | 280.70 | 276.00 | 279.81 | 279.81 | 1.29% | 931,150 |
| Nov 6, 2025 | 277.33 | 279.13 | 275.69 | 276.26 | 276.26 | -0.14% | 856,898 |
| Nov 5, 2025 | 277.97 | 279.59 | 276.48 | 276.65 | 276.65 | -0.23% | 1,158,405 |
| Nov 4, 2025 | 269.08 | 277.36 | 268.38 | 277.28 | 277.28 | 3.59% | 1,769,841 |
| Nov 3, 2025 | 267.38 | 268.53 | 264.25 | 267.66 | 267.66 | -0.36% | 1,981,841 |
| Oct 31, 2025 | 268.32 | 271.10 | 267.75 | 268.62 | 268.62 | -0.88% | 1,900,861 |
| Oct 30, 2025 | 269.06 | 274.54 | 267.90 | 271.01 | 271.01 | 1.16% | 1,473,468 |
| Oct 29, 2025 | 265.28 | 269.33 | 265.24 | 267.91 | 267.91 | -0.08% | 1,263,092 |
| Oct 28, 2025 | 269.45 | 272.32 | 267.53 | 268.13 | 268.13 | -0.82% | 1,341,335 |
| Oct 27, 2025 | 269.64 | 270.59 | 268.49 | 270.34 | 270.34 | 0.17% | 1,108,154 |
| Oct 24, 2025 | 270.01 | 270.60 | 269.09 | 269.89 | 269.89 | 0.29% | 917,278 |
| Oct 23, 2025 | 269.56 | 269.94 | 267.43 | 269.10 | 269.10 | 0.23% | 1,173,024 |
| Oct 22, 2025 | 270.34 | 271.74 | 267.15 | 268.49 | 268.49 | -0.32% | 999,919 |
| Oct 21, 2025 | 265.98 | 270.53 | 264.88 | 269.34 | 269.34 | 1.54% | 1,146,770 |
| Oct 20, 2025 | 264.40 | 265.78 | 262.90 | 265.25 | 265.25 | 1.24% | 1,054,643 |
| Oct 17, 2025 | 262.67 | 266.79 | 261.87 | 262.01 | 262.01 | 0.17% | 2,276,023 |
| Oct 16, 2025 | 252.60 | 265.59 | 252.26 | 261.57 | 261.57 | -2.92% | 2,404,934 |
| Oct 15, 2025 | 271.82 | 274.11 | 266.78 | 269.45 | 269.45 | -2.25% | 2,058,470 |
| Oct 14, 2025 | 270.32 | 275.86 | 270.32 | 275.64 | 275.64 | 1.95% | 909,211 |
| Oct 13, 2025 | 268.53 | 272.35 | 266.47 | 270.38 | 270.38 | 0.10% | 854,339 |
| Oct 10, 2025 | 275.86 | 276.16 | 269.33 | 270.12 | 270.12 | -1.56% | 1,199,391 |
| Oct 9, 2025 | 283.06 | 284.82 | 273.88 | 274.41 | 274.41 | -2.95% | 1,403,009 |
| Oct 8, 2025 | 287.95 | 287.95 | 281.86 | 282.76 | 282.76 | -0.78% | 904,987 |
| Oct 7, 2025 | 282.79 | 286.89 | 282.79 | 284.97 | 284.97 | 0.79% | 770,157 |
| Oct 6, 2025 | 285.01 | 285.69 | 281.83 | 282.73 | 282.73 | -0.64% | 1,103,994 |
| Oct 3, 2025 | 279.88 | 286.17 | 279.50 | 284.56 | 284.56 | 1.61% | 992,735 |
| Oct 2, 2025 | 276.21 | 280.28 | 275.52 | 280.04 | 280.04 | 1.01% | 839,433 |
| Oct 1, 2025 | 277.64 | 279.62 | 276.76 | 277.24 | 277.24 | -0.71% | 764,471 |
| Sep 30, 2025 | 276.52 | 280.06 | 276.52 | 279.22 | 279.22 | 0.98% | 789,033 |
| Sep 29, 2025 | 277.79 | 277.79 | 274.84 | 276.50 | 276.50 | -0.45% | 951,212 |
| Sep 26, 2025 | 276.33 | 278.34 | 274.60 | 277.76 | 277.76 | 1.29% | 756,231 |
| Sep 25, 2025 | 278.69 | 278.76 | 274.03 | 274.22 | 274.22 | -0.88% | 876,826 |
| Sep 24, 2025 | 275.80 | 277.26 | 274.84 | 276.66 | 276.66 | 0.14% | 734,372 |
| Sep 23, 2025 | 275.56 | 279.08 | 274.24 | 276.26 | 276.26 | 0.05% | 854,853 |
| Sep 22, 2025 | 276.03 | 277.00 | 274.27 | 276.11 | 276.11 | -0.32% | 693,417 |
| Sep 19, 2025 | 278.79 | 278.79 | 275.32 | 277.00 | 277.00 | -0.32% | 2,499,830 |
| Sep 18, 2025 | 273.29 | 278.87 | 272.50 | 277.90 | 277.90 | 1.04% | 965,908 |
| Sep 17, 2025 | 272.53 | 276.80 | 272.13 | 275.03 | 275.03 | 1.13% | 982,389 |
| Sep 16, 2025 | 274.88 | 274.88 | 270.68 | 271.95 | 271.95 | -1.57% | 2,475,085 |
| Sep 15, 2025 | 278.19 | 279.70 | 276.10 | 276.30 | 276.30 | -0.94% | 805,433 |
| Sep 12, 2025 | 278.63 | 280.00 | 277.89 | 278.93 | 278.93 | -0.18% | 852,110 |
| Sep 11, 2025 | 272.54 | 279.75 | 272.06 | 279.43 | 279.43 | 2.61% | 1,089,149 |
| Sep 10, 2025 | 270.39 | 272.42 | 269.20 | 272.33 | 272.33 | -0.45% | 844,350 |
| Sep 9, 2025 | 273.86 | 275.55 | 272.27 | 273.55 | 272.45 | -0.34% | 1,046,693 |
| Sep 8, 2025 | 275.46 | 275.46 | 271.34 | 274.48 | 273.38 | -0.27% | 843,811 |
| Sep 5, 2025 | 279.04 | 280.37 | 273.96 | 275.22 | 274.11 | -1.51% | 970,773 |
| Sep 4, 2025 | 278.56 | 280.70 | 276.66 | 279.43 | 278.31 | 1.04% | 1,239,876 |
| Sep 3, 2025 | 272.11 | 276.63 | 270.64 | 276.55 | 275.44 | 1.17% | 1,615,660 |
| Sep 2, 2025 | 271.26 | 273.61 | 268.85 | 273.35 | 272.25 | 0.68% | 1,408,914 |
| Aug 29, 2025 | 270.40 | 272.41 | 269.91 | 271.51 | 270.42 | 0.46% | 681,011 |
| Aug 28, 2025 | 271.83 | 272.42 | 269.14 | 270.28 | 269.19 | -0.71% | 827,881 |
| Aug 27, 2025 | 270.57 | 274.04 | 270.24 | 272.21 | 271.12 | 0.49% | 808,000 |
| Aug 26, 2025 | 271.38 | 272.34 | 270.44 | 270.89 | 269.80 | -0.53% | 2,039,576 |
| Aug 25, 2025 | 275.30 | 276.11 | 272.15 | 272.34 | 271.24 | -1.43% | 1,068,679 |
| Aug 22, 2025 | 277.00 | 279.04 | 275.76 | 276.29 | 275.18 | 0.50% | 1,457,580 |
| Aug 21, 2025 | 272.53 | 276.42 | 272.46 | 274.92 | 273.81 | 0.19% | 1,217,213 |
| Aug 20, 2025 | 270.04 | 275.34 | 268.94 | 274.39 | 273.29 | 2.05% | 1,368,197 |
| Aug 19, 2025 | 265.23 | 268.89 | 265.15 | 268.87 | 267.79 | 1.49% | 1,364,196 |
| Aug 18, 2025 | 264.52 | 265.78 | 263.37 | 264.92 | 263.85 | -0.25% | 968,449 |
| Aug 15, 2025 | 270.80 | 270.80 | 265.30 | 265.59 | 264.52 | -1.12% | 1,295,670 |
| Aug 14, 2025 | 269.48 | 269.91 | 266.38 | 268.59 | 267.51 | -0.26% | 1,506,217 |
| Aug 13, 2025 | 265.93 | 270.28 | 265.42 | 269.30 | 268.22 | 2.03% | 1,409,508 |
| Aug 12, 2025 | 264.26 | 265.79 | 262.96 | 263.93 | 262.87 | -0.12% | 1,198,015 |
| Aug 11, 2025 | 265.18 | 267.55 | 263.28 | 264.26 | 263.20 | -0.23% | 938,089 |
| Aug 8, 2025 | 266.61 | 267.59 | 263.03 | 264.87 | 263.80 | -0.18% | 920,505 |
| Aug 7, 2025 | 267.65 | 268.57 | 262.83 | 265.36 | 264.29 | -0.83% | 977,297 |
| Aug 6, 2025 | 266.72 | 268.21 | 265.17 | 267.58 | 266.50 | 0.91% | 1,112,735 |
| Aug 5, 2025 | 263.85 | 266.59 | 263.50 | 265.17 | 264.10 | 0.83% | 1,198,319 |
| Aug 4, 2025 | 260.35 | 263.05 | 258.71 | 263.00 | 261.94 | 1.81% | 946,007 |
| Aug 1, 2025 | 260.16 | 260.84 | 256.06 | 258.32 | 257.28 | -0.74% | 1,076,945 |
| Jul 31, 2025 | 257.93 | 263.39 | 257.93 | 260.24 | 259.19 | 0.51% | 1,744,833 |
| Jul 30, 2025 | 260.64 | 261.60 | 257.60 | 258.92 | 257.88 | -0.35% | 868,090 |
| Jul 29, 2025 | 257.19 | 260.01 | 255.63 | 259.82 | 258.78 | 1.93% | 1,415,621 |
| Jul 28, 2025 | 260.00 | 260.24 | 254.25 | 254.91 | 253.88 | -2.35% | 1,271,515 |
| Jul 25, 2025 | 261.51 | 264.08 | 260.61 | 261.05 | 260.00 | -0.36% | 1,194,198 |
| Jul 24, 2025 | 263.74 | 265.05 | 260.83 | 261.99 | 260.94 | -1.04% | 1,545,651 |
| Jul 23, 2025 | 267.34 | 268.00 | 261.34 | 264.74 | 263.68 | -0.76% | 1,462,175 |
| Jul 22, 2025 | 264.68 | 267.78 | 264.61 | 266.78 | 265.71 | 1.34% | 1,412,707 |
| Jul 21, 2025 | 265.05 | 267.60 | 263.00 | 263.24 | 262.18 | -1.03% | 1,174,949 |
| Jul 18, 2025 | 263.73 | 268.23 | 262.62 | 265.97 | 264.90 | 1.59% | 1,687,858 |
| Jul 17, 2025 | 251.72 | 262.48 | 251.30 | 261.81 | 260.76 | 3.81% | 2,576,758 |