Skip to main content
The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
310.02
+6.28 (2.07%)
At close: Apr 28, 2026, 4:00 PM EDT
306.83
-3.19 (-1.03%)
After-hours: Apr 28, 2026, 4:20 PM EDT

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026307.11311.52307.11309.96-2.05%878,936
Apr 27, 2026301.23307.45301.00303.74303.740.33%1,411,056
Apr 24, 2026306.62307.33302.11302.73302.73-1.50%1,515,277
Apr 23, 2026303.43308.10303.12307.33307.331.87%1,187,054
Apr 22, 2026300.10302.04298.57301.68301.680.09%1,521,966
Apr 21, 2026301.46302.76298.58301.42301.420.21%1,884,112
Apr 20, 2026301.00306.20300.32300.78300.78-0.01%1,833,164
Apr 17, 2026298.39305.09298.20300.81300.810.66%2,363,718
Apr 16, 2026296.14299.31292.40298.84298.84-0.16%1,549,728
Apr 15, 2026299.34302.45298.48299.33299.33-0.09%1,533,154
Apr 14, 2026299.48301.63298.27299.59299.59-0.57%1,140,388
Apr 13, 2026296.45301.90296.04301.31301.311.36%912,971
Apr 10, 2026302.04302.26295.62297.26297.26-1.97%1,407,858
Apr 9, 2026299.47306.26298.05303.23303.230.54%1,300,312
Apr 8, 2026298.37301.65292.48301.59301.592.22%1,231,424
Apr 7, 2026295.03297.45292.68295.05295.05-0.17%893,997
Apr 6, 2026292.93295.65290.83295.55295.550.53%896,098
Apr 2, 2026291.08294.75290.08293.99293.991.19%914,149
Apr 1, 2026290.96292.81288.52290.53290.53-0.39%1,425,285
Mar 31, 2026294.69295.53287.69291.68291.68-0.05%1,230,881
Mar 30, 2026287.68293.13286.15291.82291.822.30%1,284,029
Mar 27, 2026291.44292.05284.66285.27285.27-2.01%796,717
Mar 26, 2026290.16293.01289.16291.13291.130.19%1,114,236
Mar 25, 2026294.61296.00289.58290.59290.59-0.83%1,339,651
Mar 24, 2026295.37297.34292.11293.01293.01-0.85%1,206,615
Mar 23, 2026300.92301.78294.50295.52295.52-0.36%1,358,504
Mar 20, 2026296.49299.77295.03296.60296.60-0.08%4,102,922
Mar 19, 2026299.82300.88294.63296.84296.84-0.81%1,380,540
Mar 18, 2026305.19306.00299.03299.25299.25-2.31%1,263,803
Mar 17, 2026308.27308.98305.93306.33306.330.55%1,256,661
Mar 16, 2026303.53308.28303.31304.64304.640.71%1,256,528
Mar 13, 2026305.40306.31302.15302.49302.490.16%1,067,332
Mar 12, 2026295.34304.34293.66302.01302.010.87%1,421,892
Mar 11, 2026301.30301.30297.62299.40299.40-1.01%1,249,423
Mar 10, 2026301.27305.57299.96302.44302.44-0.25%1,514,562
Mar 9, 2026304.37304.91299.92303.19302.09-1.02%1,733,886
Mar 6, 2026304.78307.26300.82306.31305.20-0.11%1,268,488
Mar 5, 2026310.33311.53302.97306.64305.53-1.73%1,308,777
Mar 4, 2026309.51312.92306.82312.03310.900.34%1,315,773
Mar 3, 2026307.68312.23304.56310.97309.840.10%2,249,951
Mar 2, 2026307.56313.12307.13310.67309.540.66%1,216,590
Feb 27, 2026306.60309.81304.36308.64307.520.78%1,868,581
Feb 26, 2026306.26308.62304.50306.24305.130.49%1,018,292
Feb 25, 2026306.04307.38302.61304.76303.65-0.22%2,026,695
Feb 24, 2026304.44308.06302.10305.43304.320.01%1,146,754
Feb 23, 2026305.00309.37303.73305.39304.280.15%1,771,156
Feb 20, 2026302.56304.94298.83304.93303.821.68%1,352,886
Feb 19, 2026300.08301.58296.96299.90298.810.48%1,065,478
Feb 18, 2026299.69300.66295.11298.46297.38-0.26%1,343,268
Feb 17, 2026297.03300.52296.42299.23298.141.71%1,437,442
Feb 13, 2026296.25297.44292.00294.21293.14-1.08%1,764,456
Feb 12, 2026301.97302.00295.34297.43296.35-0.54%2,063,647
Feb 11, 2026297.92300.21293.77299.03297.950.14%1,876,361
Feb 10, 2026292.64300.79292.64298.61297.531.98%2,447,819
Feb 9, 2026300.75303.45291.54292.82291.76-2.88%1,650,931
Feb 6, 2026302.08304.40300.25301.49300.400.39%1,963,086
Feb 5, 2026296.07302.38295.36300.31299.221.72%1,934,524
Feb 4, 2026289.18296.09289.10295.22294.152.43%2,316,740
Feb 3, 2026284.56290.60283.28288.23287.180.91%1,472,787
Feb 2, 2026285.91289.32284.48285.63284.590.39%1,942,235
Jan 30, 2026284.67286.00281.36284.51283.480.08%2,389,887
Jan 29, 2026284.10286.74282.42284.29283.260.80%1,764,209
Jan 28, 2026280.44282.74277.99282.04281.020.27%1,416,173
Jan 27, 2026283.43283.77279.50281.27280.25-0.16%1,394,022
Jan 26, 2026279.45284.15279.06281.71280.691.44%1,433,942
Jan 23, 2026278.95280.62274.39277.72276.71-0.27%1,679,156
Jan 22, 2026271.07278.69269.50278.48277.472.14%1,663,200
Jan 21, 2026274.45276.53268.14272.65271.661.13%2,571,841
Jan 20, 2026268.32271.53268.00269.61268.630.07%2,274,435
Jan 16, 2026270.09271.91268.52269.42268.44-0.71%1,841,564
Jan 15, 2026272.88275.61270.31271.34270.36-0.51%1,775,893
Jan 14, 2026271.74273.45268.84272.74271.750.57%1,819,379
Jan 13, 2026281.07281.07270.61271.20270.22-3.31%2,012,561
Jan 12, 2026281.29282.68278.89280.49279.47-0.52%1,661,787
Jan 9, 2026284.63286.20281.65281.96280.94-0.78%1,438,162
Jan 8, 2026282.38285.78281.71284.18283.150.35%2,347,348
Jan 7, 2026284.36286.45282.72283.19282.16-0.70%1,966,370
Jan 6, 2026285.53287.17282.08285.19284.16-0.89%1,499,854
Jan 5, 2026283.43291.49282.62287.76286.720.90%1,554,553
Jan 2, 2026288.61290.05283.19285.19284.16-1.68%1,222,960
Dec 31, 2025291.43292.40289.92290.06289.01-0.79%710,971
Dec 30, 2025291.35292.80290.66292.38291.320.15%683,623
Dec 29, 2025292.19293.34291.20291.93290.87-0.07%842,344
Dec 26, 2025293.81294.16291.30292.12291.06-0.59%471,123
Dec 24, 2025291.99294.67291.74293.84292.770.47%455,163
Dec 23, 2025291.79293.97290.94292.46291.400.28%989,513
Dec 22, 2025291.77293.54290.85291.64290.58-0.44%1,158,058
Dec 19, 2025293.65295.10291.40292.92291.86-0.25%2,781,224
Dec 18, 2025290.61294.34288.85293.65292.580.82%1,342,382
Dec 17, 2025289.39291.39287.78291.27290.210.57%1,798,013
Dec 16, 2025291.56292.53288.56289.61288.56-0.34%1,725,594
Dec 15, 2025286.46290.89285.83290.59289.541.85%2,075,196
Dec 12, 2025284.53285.48283.34285.31284.270.86%1,617,353
Dec 11, 2025279.50284.60278.77282.88281.851.63%2,090,095
Dec 10, 2025278.55281.05277.40278.35277.34-0.29%1,417,151
Dec 9, 2025281.12283.64279.04279.16277.05-0.25%1,831,817
Dec 8, 2025280.02281.46277.52279.87277.76-0.36%1,450,725
Dec 5, 2025282.07282.93279.64280.89278.77-0.69%1,287,322
Dec 4, 2025283.95285.82282.47282.85280.71-0.50%1,282,770
Dec 3, 2025289.57290.25283.32284.27282.12-1.47%1,813,939