The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
283.77
-1.20 (-0.42%)
Oct 8, 2025, 1:55 PM EDT - Market open
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 287.95 | 287.95 | 284.82 | 284.94 | - | -0.01% | 139,705 |
| 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% | 1,115,569 |
| 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 |