The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
287.76
+2.57 (0.90%)
Jan 5, 2026, 4:00 PM EST - Market closed
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 283.43 | 291.49 | 282.62 | 287.76 | 287.76 | 0.90% | 1,478,667 |
| Jan 2, 2026 | 288.61 | 290.05 | 283.19 | 285.19 | 285.19 | -1.68% | 1,162,115 |
| Dec 31, 2025 | 291.43 | 292.40 | 289.92 | 290.06 | 290.06 | -0.79% | 679,226 |
| Dec 30, 2025 | 291.35 | 292.80 | 290.66 | 292.38 | 292.38 | 0.15% | 581,671 |
| Dec 29, 2025 | 292.19 | 293.34 | 291.20 | 291.93 | 291.93 | -0.07% | 823,715 |
| Dec 26, 2025 | 293.81 | 294.16 | 291.30 | 292.12 | 292.12 | -0.59% | 456,802 |
| Dec 24, 2025 | 291.99 | 294.67 | 291.74 | 293.84 | 293.84 | 0.47% | 441,929 |
| Dec 23, 2025 | 291.79 | 293.97 | 290.94 | 292.46 | 292.46 | 0.28% | 975,057 |
| Dec 22, 2025 | 291.77 | 293.54 | 290.85 | 291.64 | 291.64 | -0.44% | 1,139,863 |
| Dec 19, 2025 | 293.65 | 295.10 | 291.40 | 292.92 | 292.92 | -0.25% | 2,656,649 |
| Dec 18, 2025 | 290.61 | 294.34 | 288.85 | 293.65 | 293.65 | 0.82% | 1,342,382 |
| Dec 17, 2025 | 289.39 | 291.39 | 287.78 | 291.27 | 291.27 | 0.57% | 1,798,013 |
| Dec 16, 2025 | 291.56 | 292.53 | 288.56 | 289.61 | 289.61 | -0.34% | 1,725,594 |
| Dec 15, 2025 | 286.46 | 290.89 | 285.83 | 290.59 | 290.59 | 1.85% | 2,075,196 |
| Dec 12, 2025 | 284.53 | 285.48 | 283.34 | 285.31 | 285.31 | 0.86% | 1,617,353 |
| Dec 11, 2025 | 279.50 | 284.60 | 278.77 | 282.88 | 282.88 | 1.63% | 2,090,095 |
| Dec 10, 2025 | 278.55 | 281.05 | 277.40 | 278.35 | 278.35 | -0.29% | 1,417,151 |
| Dec 9, 2025 | 281.12 | 283.64 | 279.04 | 279.16 | 278.06 | -0.25% | 1,831,817 |
| Dec 8, 2025 | 280.02 | 281.46 | 277.52 | 279.87 | 278.77 | -0.36% | 1,450,725 |
| Dec 5, 2025 | 282.07 | 282.93 | 279.64 | 280.89 | 279.78 | -0.69% | 1,287,322 |
| Dec 4, 2025 | 283.95 | 285.82 | 282.47 | 282.85 | 281.74 | -0.50% | 1,282,770 |
| Dec 3, 2025 | 289.57 | 290.25 | 283.32 | 284.27 | 283.15 | -1.47% | 1,813,939 |
| Dec 2, 2025 | 290.41 | 290.95 | 287.50 | 288.52 | 287.38 | -0.68% | 1,314,368 |
| Dec 1, 2025 | 292.52 | 294.35 | 290.02 | 290.50 | 289.35 | -0.81% | 1,019,382 |
| Nov 28, 2025 | 295.71 | 296.54 | 292.69 | 292.86 | 291.71 | -0.56% | 566,816 |
| Nov 26, 2025 | 294.07 | 296.07 | 293.77 | 294.52 | 293.36 | 0.28% | 1,094,702 |
| Nov 25, 2025 | 293.01 | 296.85 | 291.37 | 293.70 | 292.54 | 0.98% | 1,708,564 |
| Nov 24, 2025 | 290.00 | 293.00 | 287.99 | 290.84 | 289.69 | 0.27% | 1,825,711 |
| Nov 21, 2025 | 289.64 | 292.50 | 288.40 | 290.07 | 288.93 | 0.77% | 1,781,335 |
| Nov 20, 2025 | 286.74 | 289.87 | 286.02 | 287.85 | 286.72 | 0.83% | 1,296,192 |
| Nov 19, 2025 | 286.57 | 288.19 | 283.46 | 285.47 | 284.34 | -0.48% | 1,116,145 |
| Nov 18, 2025 | 284.26 | 289.29 | 283.59 | 286.85 | 285.72 | 0.82% | 1,199,896 |
| Nov 17, 2025 | 288.25 | 289.59 | 284.03 | 284.51 | 283.39 | -0.97% | 1,343,223 |
| Nov 14, 2025 | 288.54 | 290.36 | 284.83 | 287.29 | 286.16 | -0.05% | 1,437,372 |
| Nov 13, 2025 | 286.24 | 290.62 | 284.80 | 287.42 | 286.29 | 0.45% | 1,595,140 |
| Nov 12, 2025 | 286.00 | 288.95 | 285.59 | 286.13 | 285.00 | 0.04% | 1,483,213 |
| Nov 11, 2025 | 283.78 | 286.73 | 282.00 | 286.02 | 284.89 | 1.29% | 1,452,961 |
| Nov 10, 2025 | 278.49 | 282.86 | 277.41 | 282.39 | 281.28 | 0.92% | 1,503,758 |
| Nov 7, 2025 | 277.41 | 280.70 | 276.00 | 279.81 | 278.71 | 1.29% | 931,150 |
| Nov 6, 2025 | 277.33 | 279.13 | 275.69 | 276.26 | 275.17 | -0.14% | 856,898 |
| Nov 5, 2025 | 277.97 | 279.59 | 276.48 | 276.65 | 275.56 | -0.23% | 1,158,405 |
| Nov 4, 2025 | 269.08 | 277.36 | 268.38 | 277.28 | 276.19 | 3.59% | 1,769,841 |
| Nov 3, 2025 | 267.38 | 268.53 | 264.25 | 267.66 | 266.61 | -0.36% | 1,981,841 |
| Oct 31, 2025 | 268.32 | 271.10 | 267.75 | 268.62 | 267.56 | -0.88% | 1,900,861 |
| Oct 30, 2025 | 269.06 | 274.54 | 267.90 | 271.01 | 269.94 | 1.16% | 1,473,468 |
| Oct 29, 2025 | 265.28 | 269.33 | 265.24 | 267.91 | 266.85 | -0.08% | 1,263,092 |
| Oct 28, 2025 | 269.45 | 272.32 | 267.53 | 268.13 | 267.07 | -0.82% | 1,341,335 |
| Oct 27, 2025 | 269.64 | 270.59 | 268.49 | 270.34 | 269.27 | 0.17% | 1,108,154 |
| Oct 24, 2025 | 270.01 | 270.60 | 269.09 | 269.89 | 268.83 | 0.29% | 917,278 |
| Oct 23, 2025 | 269.56 | 269.94 | 267.43 | 269.10 | 268.04 | 0.23% | 1,173,024 |