The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
299.30
+5.09 (1.73%)
Feb 17, 2026, 2:58 PM EST - Market open
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 297.03 | 300.13 | 296.42 | 299.90 | - | 1.93% | 659,570 |
| Feb 13, 2026 | 296.25 | 297.44 | 292.00 | 294.21 | 294.21 | -1.08% | 1,762,119 |
| Feb 12, 2026 | 301.97 | 302.00 | 295.34 | 297.43 | 297.43 | -0.54% | 2,056,631 |
| Feb 11, 2026 | 297.92 | 300.21 | 293.77 | 299.03 | 299.03 | 0.14% | 1,873,517 |
| Feb 10, 2026 | 292.64 | 300.79 | 292.64 | 298.61 | 298.61 | 1.98% | 2,439,298 |
| Feb 9, 2026 | 300.75 | 303.45 | 291.54 | 292.82 | 292.82 | -2.88% | 1,613,106 |
| Feb 6, 2026 | 302.08 | 304.40 | 300.25 | 301.49 | 301.49 | 0.39% | 1,937,506 |
| Feb 5, 2026 | 296.07 | 302.38 | 295.36 | 300.31 | 300.31 | 1.72% | 1,930,457 |
| Feb 4, 2026 | 289.18 | 296.09 | 289.10 | 295.22 | 295.22 | 2.43% | 2,316,740 |
| Feb 3, 2026 | 284.56 | 290.60 | 283.28 | 288.23 | 288.23 | 0.91% | 1,472,787 |
| Feb 2, 2026 | 285.91 | 289.32 | 284.48 | 285.63 | 285.63 | 0.39% | 1,942,235 |
| Jan 30, 2026 | 284.67 | 286.00 | 281.36 | 284.51 | 284.51 | 0.08% | 2,389,887 |
| Jan 29, 2026 | 284.10 | 286.74 | 282.42 | 284.29 | 284.29 | 0.80% | 1,764,209 |
| Jan 28, 2026 | 280.44 | 282.74 | 277.99 | 282.04 | 282.04 | 0.27% | 1,416,173 |
| Jan 27, 2026 | 283.43 | 283.77 | 279.50 | 281.27 | 281.27 | -0.16% | 1,394,022 |
| Jan 26, 2026 | 279.45 | 284.15 | 279.06 | 281.71 | 281.71 | 1.44% | 1,433,942 |
| Jan 23, 2026 | 278.95 | 280.62 | 274.39 | 277.72 | 277.72 | -0.27% | 1,679,156 |
| Jan 22, 2026 | 271.07 | 278.69 | 269.50 | 278.48 | 278.48 | 2.14% | 1,663,200 |
| Jan 21, 2026 | 274.45 | 276.53 | 268.14 | 272.65 | 272.65 | 1.13% | 2,571,841 |
| Jan 20, 2026 | 268.32 | 271.53 | 268.00 | 269.61 | 269.61 | 0.07% | 2,274,435 |
| Jan 16, 2026 | 270.09 | 271.91 | 268.52 | 269.42 | 269.42 | -0.71% | 1,841,564 |
| Jan 15, 2026 | 272.88 | 275.61 | 270.31 | 271.34 | 271.34 | -0.51% | 1,775,893 |
| Jan 14, 2026 | 271.74 | 273.45 | 268.84 | 272.74 | 272.74 | 0.57% | 1,819,379 |
| Jan 13, 2026 | 281.07 | 281.07 | 270.61 | 271.20 | 271.20 | -3.31% | 2,012,561 |
| Jan 12, 2026 | 281.29 | 282.68 | 278.89 | 280.49 | 280.49 | -0.52% | 1,661,787 |
| Jan 9, 2026 | 284.63 | 286.20 | 281.65 | 281.96 | 281.96 | -0.78% | 1,438,162 |
| Jan 8, 2026 | 282.38 | 285.78 | 281.71 | 284.18 | 284.18 | 0.35% | 2,347,348 |
| Jan 7, 2026 | 284.36 | 286.45 | 282.72 | 283.19 | 283.19 | -0.70% | 1,966,370 |
| Jan 6, 2026 | 285.53 | 287.17 | 282.08 | 285.19 | 285.19 | -0.89% | 1,499,854 |
| Jan 5, 2026 | 283.43 | 291.49 | 282.62 | 287.76 | 287.76 | 0.90% | 1,554,553 |
| Jan 2, 2026 | 288.61 | 290.05 | 283.19 | 285.19 | 285.19 | -1.68% | 1,222,960 |
| Dec 31, 2025 | 291.43 | 292.40 | 289.92 | 290.06 | 290.06 | -0.79% | 710,971 |
| Dec 30, 2025 | 291.35 | 292.80 | 290.66 | 292.38 | 292.38 | 0.15% | 683,623 |
| Dec 29, 2025 | 292.19 | 293.34 | 291.20 | 291.93 | 291.93 | -0.07% | 842,344 |
| Dec 26, 2025 | 293.81 | 294.16 | 291.30 | 292.12 | 292.12 | -0.59% | 471,123 |
| Dec 24, 2025 | 291.99 | 294.67 | 291.74 | 293.84 | 293.84 | 0.47% | 455,163 |
| Dec 23, 2025 | 291.79 | 293.97 | 290.94 | 292.46 | 292.46 | 0.28% | 989,513 |
| Dec 22, 2025 | 291.77 | 293.54 | 290.85 | 291.64 | 291.64 | -0.44% | 1,158,058 |
| Dec 19, 2025 | 293.65 | 295.10 | 291.40 | 292.92 | 292.92 | -0.25% | 2,781,224 |
| 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 |