Skip to main content
The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
327.37
+9.08 (2.85%)
At close: Jun 26, 2026, 4:00 PM EDT
326.86
-0.51 (-0.16%)
After-hours: Jun 26, 2026, 7:18 PM EDT

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026319.99327.64319.39327.37327.372.85%3,298,074
Jun 25, 2026320.92325.89318.16318.29318.29-0.76%1,427,438
Jun 24, 2026317.59323.00316.41320.74320.741.19%1,549,967
Jun 23, 2026313.24317.58309.59316.96316.962.04%3,158,051
Jun 22, 2026308.13313.66307.67310.61310.610.91%3,407,277
Jun 18, 2026308.69309.85301.65307.81307.810.57%5,736,707
Jun 17, 2026306.94309.32304.52306.07306.07-0.47%2,131,029
Jun 16, 2026308.83311.25306.93307.51307.510.34%2,314,126
Jun 15, 2026305.11309.01299.17306.47306.470.66%2,081,103
Jun 12, 2026301.27306.37297.01304.46304.460.18%2,019,741
Jun 11, 2026304.56307.13303.61303.90303.900.18%1,866,049
Jun 10, 2026300.62305.96299.55303.36303.361.46%1,242,004
Jun 9, 2026298.56301.45297.14300.25299.001.19%1,220,793
Jun 8, 2026299.78303.93296.57296.73295.49-2.15%1,478,926
Jun 5, 2026295.71303.89295.43303.25301.993.35%1,151,534
Jun 4, 2026294.61297.06291.94293.43292.211.20%1,304,312
Jun 3, 2026291.64294.91288.95289.95288.74-0.65%1,377,308
Jun 2, 2026288.20293.70287.11291.86290.641.01%1,663,402
Jun 1, 2026289.51292.67288.75288.93287.73-1.01%1,579,898
May 29, 2026293.85295.60290.82291.89290.67-0.82%2,712,374
May 28, 2026298.08299.55293.79294.31293.08-1.88%1,172,435
May 27, 2026304.65307.65299.69299.94298.69-1.61%1,225,408
May 26, 2026307.53309.88303.97304.84303.57-0.53%854,520
May 22, 2026308.82309.54306.04306.46305.18-0.25%1,386,342
May 21, 2026305.13309.51302.28307.23305.950.09%1,552,230
May 20, 2026307.29307.66303.01306.96305.680.47%1,348,723
May 19, 2026305.83308.92302.49305.52304.25-0.15%1,845,860
May 18, 2026299.95306.32299.95305.99304.722.08%1,228,907
May 15, 2026298.47302.11297.22299.76298.510.49%1,568,739
May 14, 2026296.91299.76296.54298.29297.051.11%1,990,799
May 13, 2026296.68299.58291.83295.02293.79-1.09%1,363,810
May 12, 2026298.16301.17296.56298.26297.020.38%1,178,996
May 11, 2026299.38300.54295.27297.13295.89-0.31%1,174,889
May 8, 2026299.91300.42296.60298.04296.80-0.30%900,778
May 7, 2026300.29304.66297.85298.94297.70-0.88%1,205,929
May 6, 2026302.46305.47300.78301.59300.330.08%1,120,398
May 5, 2026301.30303.72300.51301.35300.10-0.06%935,985
May 4, 2026303.50307.37301.21301.53300.27-1.05%1,071,391
May 1, 2026307.05310.41304.71304.72303.45-0.14%1,093,685
Apr 30, 2026300.77305.96300.54305.14303.870.96%1,560,243
Apr 29, 2026309.38310.00301.11302.25300.99-2.51%1,826,608
Apr 28, 2026307.87311.58305.86310.02308.732.07%1,200,309
Apr 27, 2026301.23307.45301.00303.74302.480.33%1,421,969
Apr 24, 2026306.62307.33302.11302.73301.47-1.50%1,694,386
Apr 23, 2026303.43308.10303.12307.33306.051.87%1,188,191
Apr 22, 2026300.10302.04298.57301.68300.420.09%1,573,752
Apr 21, 2026301.46302.76298.58301.42300.170.21%2,234,071
Apr 20, 2026301.00306.20300.32300.78299.53-0.01%1,833,508
Apr 17, 2026298.39305.09298.20300.81299.560.66%2,374,800
Apr 16, 2026296.14299.31292.40298.84297.60-0.16%1,555,862
Apr 15, 2026299.34302.45298.48299.33298.08-0.09%1,538,356
Apr 14, 2026299.48301.63298.27299.59298.34-0.57%1,185,886
Apr 13, 2026296.45301.90296.04301.31300.061.36%913,042
Apr 10, 2026302.04302.26295.62297.26296.02-1.97%1,408,458
Apr 9, 2026299.47306.26298.05303.23301.970.54%1,302,248
Apr 8, 2026298.37301.65292.48301.59300.332.22%1,232,298
Apr 7, 2026295.03297.45292.68295.05293.82-0.17%923,159
Apr 6, 2026292.93295.65290.83295.55294.320.53%896,550
Apr 2, 2026291.08294.75290.08293.99292.771.19%924,117
Apr 1, 2026290.96292.81288.52290.53289.32-0.39%1,463,948
Mar 31, 2026294.69295.53287.69291.68290.47-0.05%1,282,065
Mar 30, 2026287.68293.13286.15291.82290.612.30%1,390,416
Mar 27, 2026291.44292.05284.66285.27284.08-2.01%807,918
Mar 26, 2026290.16293.01289.16291.13289.920.19%1,158,355
Mar 25, 2026294.61296.00289.58290.59289.38-0.83%1,412,413
Mar 24, 2026295.37297.34292.11293.01291.79-0.85%1,250,146
Mar 23, 2026300.92301.78294.50295.52294.29-0.36%1,361,065
Mar 20, 2026296.49299.77295.03296.60295.37-0.08%4,429,902
Mar 19, 2026299.82300.88294.63296.84295.60-0.81%1,414,730
Mar 18, 2026305.19306.00299.03299.25298.00-2.31%1,269,318
Mar 17, 2026308.27308.98305.93306.33305.050.55%1,271,262
Mar 16, 2026303.53308.28303.31304.64303.370.71%1,256,710
Mar 13, 2026305.40306.31302.15302.49301.230.16%1,121,499
Mar 12, 2026295.34304.34293.66302.01300.750.87%1,432,292
Mar 11, 2026301.30301.30297.62299.40298.15-1.01%1,296,564
Mar 10, 2026301.27305.57299.96302.44301.180.12%1,517,216
Mar 9, 2026304.37304.91299.92303.19300.83-1.02%1,734,941
Mar 6, 2026304.78307.26300.82306.31303.93-0.11%1,268,488
Mar 5, 2026310.33311.53302.97306.64304.26-1.73%1,308,777
Mar 4, 2026309.51312.92306.82312.03309.600.34%1,315,773
Mar 3, 2026307.68312.23304.56310.97308.550.10%2,249,951
Mar 2, 2026307.56313.12307.13310.67308.250.66%1,216,590
Feb 27, 2026306.60309.81304.36308.64306.240.78%1,868,581
Feb 26, 2026306.26308.62304.50306.24303.860.49%1,018,292
Feb 25, 2026306.04307.38302.61304.76302.39-0.22%2,026,695
Feb 24, 2026304.44308.06302.10305.43303.050.01%1,146,754
Feb 23, 2026305.00309.37303.73305.39303.020.15%1,771,156
Feb 20, 2026302.56304.94298.83304.93302.561.68%1,352,886
Feb 19, 2026300.08301.58296.96299.90297.570.48%1,065,478
Feb 18, 2026299.69300.66295.11298.46296.14-0.26%1,343,268
Feb 17, 2026297.03300.52296.42299.23296.901.71%1,437,442
Feb 13, 2026296.25297.44292.00294.21291.92-1.08%1,764,456
Feb 12, 2026301.97302.00295.34297.43295.12-0.54%2,063,647
Feb 11, 2026297.92300.21293.77299.03296.700.14%1,876,361
Feb 10, 2026292.64300.79292.64298.61296.291.98%2,447,819
Feb 9, 2026300.75303.45291.54292.82290.54-2.88%1,650,931
Feb 6, 2026302.08304.40300.25301.49299.150.39%1,963,086
Feb 5, 2026296.07302.38295.36300.31297.971.72%1,934,524
Feb 4, 2026289.18296.09289.10295.22292.922.43%2,316,740
Feb 3, 2026284.56290.60283.28288.23285.990.91%1,472,787