The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
268.35
+0.22 (0.08%)
Oct 29, 2025, 1:32 PM EDT - Market open

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025265.28269.33265.24268.34-0.08%488,797
Oct 28, 2025269.45272.32267.53268.13268.13-0.82%1,341,335
Oct 27, 2025269.64270.59268.49270.34270.340.17%1,108,154
Oct 24, 2025270.01270.60269.09269.89269.890.29%917,278
Oct 23, 2025269.56269.94267.43269.10269.100.23%1,173,024
Oct 22, 2025270.34271.74267.15268.49268.49-0.32%999,919
Oct 21, 2025265.98270.53264.88269.34269.341.54%1,146,770
Oct 20, 2025264.40265.78262.90265.25265.251.24%1,054,643
Oct 17, 2025262.67266.79261.87262.01262.010.17%2,276,023
Oct 16, 2025252.60265.59252.26261.57261.57-2.92%2,404,934
Oct 15, 2025271.82274.11266.78269.45269.45-2.25%2,058,470
Oct 14, 2025270.32275.86270.32275.64275.641.95%909,211
Oct 13, 2025268.53272.35266.47270.38270.380.10%854,339
Oct 10, 2025275.86276.16269.33270.12270.12-1.56%1,199,391
Oct 9, 2025283.06284.82273.88274.41274.41-2.95%1,403,009
Oct 8, 2025287.95287.95281.86282.76282.76-0.78%904,987
Oct 7, 2025282.79286.89282.79284.97284.970.79%770,157
Oct 6, 2025285.01285.69281.83282.73282.73-0.64%1,103,994
Oct 3, 2025279.88286.17279.50284.56284.561.61%992,735
Oct 2, 2025276.21280.28275.52280.04280.041.01%839,433
Oct 1, 2025277.64279.62276.76277.24277.24-0.71%764,471
Sep 30, 2025276.52280.06276.52279.22279.220.98%789,033
Sep 29, 2025277.79277.79274.84276.50276.50-0.45%951,212
Sep 26, 2025276.33278.34274.60277.76277.761.29%756,231
Sep 25, 2025278.69278.76274.03274.22274.22-0.88%876,826
Sep 24, 2025275.80277.26274.84276.66276.660.14%734,372
Sep 23, 2025275.56279.08274.24276.26276.260.05%854,853
Sep 22, 2025276.03277.00274.27276.11276.11-0.32%693,417
Sep 19, 2025278.79278.79275.32277.00277.00-0.32%2,499,830
Sep 18, 2025273.29278.87272.50277.90277.901.04%965,908
Sep 17, 2025272.53276.80272.13275.03275.031.13%982,389
Sep 16, 2025274.88274.88270.68271.95271.95-1.57%2,475,085
Sep 15, 2025278.19279.70276.10276.30276.30-0.94%805,433
Sep 12, 2025278.63280.00277.89278.93278.93-0.18%852,110
Sep 11, 2025272.54279.75272.06279.43279.432.61%1,089,149
Sep 10, 2025270.39272.42269.20272.33272.33-0.45%844,350
Sep 9, 2025273.86275.55272.27273.55272.45-0.34%1,046,693
Sep 8, 2025275.46275.46271.34274.48273.38-0.27%843,811
Sep 5, 2025279.04280.37273.96275.22274.11-1.51%970,773
Sep 4, 2025278.56280.70276.66279.43278.311.04%1,239,876
Sep 3, 2025272.11276.63270.64276.55275.441.17%1,115,569
Sep 2, 2025271.26273.61268.85273.35272.250.68%1,408,914
Aug 29, 2025270.40272.41269.91271.51270.420.46%681,011
Aug 28, 2025271.83272.42269.14270.28269.19-0.71%827,881
Aug 27, 2025270.57274.04270.24272.21271.120.49%808,000
Aug 26, 2025271.38272.34270.44270.89269.80-0.53%2,039,576
Aug 25, 2025275.30276.11272.15272.34271.24-1.43%1,068,679
Aug 22, 2025277.00279.04275.76276.29275.180.50%1,457,580
Aug 21, 2025272.53276.42272.46274.92273.810.19%1,217,213
Aug 20, 2025270.04275.34268.94274.39273.292.05%1,368,197