Skip to main content
The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
265.45
+0.63 (0.24%)
Oct 18, 2024, 4:00 PM EDT - Market closed

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 2024269.15269.56261.52265.45265.450.24%1,575,429
Oct 17, 2024253.00265.19252.93264.82264.829.00%2,847,980
Oct 16, 2024242.16243.79240.88242.95242.950.86%969,934
Oct 15, 2024242.00243.63240.51240.88240.880.32%1,491,140
Oct 14, 2024236.71240.49235.00240.12240.121.50%1,127,203
Oct 11, 2024233.49236.89233.49236.58236.581.45%932,564
Oct 10, 2024236.40236.42231.92233.20233.200.75%961,196
Oct 9, 2024228.11232.80227.02231.47231.470.49%790,903
Oct 8, 2024227.09230.86226.11230.34230.341.93%1,158,626
Oct 7, 2024235.26235.26224.62225.97225.97-4.34%1,207,869
Oct 4, 2024234.33236.67232.01236.21236.211.25%650,285
Oct 3, 2024235.27235.27231.19233.30233.30-0.75%1,039,678
Oct 2, 2024234.40236.41232.73235.06235.06-0.03%965,940
Oct 1, 2024233.49237.18232.71235.12235.120.43%951,910
Sep 30, 2024235.70235.98232.18234.12234.12-0.84%1,081,586
Sep 27, 2024235.92239.11235.39236.11236.110.03%964,452
Sep 26, 2024236.98237.42233.59236.05236.05-0.11%697,139
Sep 25, 2024239.27240.34235.85236.32236.32-0.70%764,769
Sep 24, 2024238.85238.92236.12237.98237.98-0.57%871,016
Sep 23, 2024238.28240.28237.79239.35239.350.34%1,044,108
Sep 20, 2024237.17239.68235.30238.53238.530.40%2,199,082
Sep 19, 2024240.73241.34236.89237.58237.58-0.91%1,439,701
Sep 18, 2024242.42242.72238.92239.75239.75-0.74%997,548
Sep 17, 2024242.30243.48238.97241.54241.54-0.30%908,137
Sep 16, 2024239.76242.79239.76242.26242.261.86%1,069,407
Sep 13, 2024235.54238.24234.43237.83237.831.59%1,108,643
Sep 12, 2024230.45234.45230.35234.11234.111.21%1,216,908
Sep 11, 2024238.44239.47229.43231.30231.30-3.16%2,086,102
Sep 10, 2024240.35242.77238.50238.85238.85-0.93%1,463,956
Sep 9, 2024236.93242.89235.85241.10240.052.83%1,826,815
Sep 6, 2024232.10236.59232.10234.46233.431.13%2,114,722
Sep 5, 2024234.10234.18229.50231.85230.840.19%1,509,330
Sep 4, 2024229.63231.77228.97231.42230.411.56%1,127,378
Sep 3, 2024226.24229.26226.18227.87226.87-0.09%1,040,603
Aug 30, 2024226.50228.21225.56228.07227.070.77%1,466,474
Aug 29, 2024225.21227.04222.22226.33225.340.86%985,704
Aug 28, 2024223.29226.06222.75224.40223.420.34%776,883
Aug 27, 2024223.21224.75222.21223.64222.660.39%729,918
Aug 26, 2024222.63224.96221.93222.78221.810.43%697,229
Aug 23, 2024219.48222.39218.57221.82220.851.82%1,142,811
Aug 22, 2024216.87218.52216.18217.86216.910.43%776,542
Aug 21, 2024217.70218.44215.39216.92215.97-0.05%761,332
Aug 20, 2024218.57218.74216.58217.02216.07-0.88%667,204
Aug 19, 2024216.48219.11216.48218.95217.991.10%545,224
Aug 16, 2024216.42218.10215.64216.57215.620.06%1,599,830
Aug 15, 2024215.90217.60214.61216.43215.481.09%848,745
Aug 14, 2024211.20214.43211.20214.09213.151.52%664,193
Aug 13, 2024210.55211.37208.63210.88209.960.55%1,147,741
Aug 12, 2024214.12214.12209.57209.73208.81-1.29%867,800
Aug 9, 2024211.99212.61209.89212.48211.550.38%1,112,099
Aug 8, 2024209.73212.47209.34211.68210.751.10%1,033,358
Aug 7, 2024209.81211.23209.06209.37208.450.52%1,334,556
Aug 6, 2024208.01210.91207.32208.28207.37-0.16%1,280,740
Aug 5, 2024212.00212.00206.43208.61207.70-2.76%1,798,245
Aug 2, 2024213.31215.19210.49214.53213.591.17%1,852,389
Aug 1, 2024218.22218.95210.85212.05211.12-2.03%1,593,396
Jul 31, 2024220.00220.90216.34216.44215.49-1.81%1,425,469
Jul 30, 2024215.00221.38215.00220.42219.463.03%1,128,508
Jul 29, 2024214.00215.06212.54213.93212.990.04%906,641
Jul 26, 2024210.70214.97210.36213.85212.912.21%1,220,457
Jul 25, 2024208.26211.93207.73209.23208.310.72%1,239,870
Jul 24, 2024209.32209.88205.94207.73206.82-0.38%1,276,508
Jul 23, 2024205.54208.82205.24208.53207.621.51%1,536,537
Jul 22, 2024203.21205.80203.21205.42204.520.95%1,283,592
Jul 19, 2024214.33215.26202.95203.48202.59-7.76%2,819,784
Jul 18, 2024220.57224.76219.80220.60219.63-0.09%1,197,886
Jul 17, 2024218.86221.90218.49220.80219.831.38%1,296,387
Jul 16, 2024214.70217.96214.47217.79216.842.06%1,319,823
Jul 15, 2024212.33214.34212.00213.40212.470.85%1,221,196
Jul 12, 2024209.63212.82209.48211.60210.671.27%1,326,142
Jul 11, 2024206.41210.04205.86208.95208.040.85%1,470,533
Jul 10, 2024203.83207.46203.72207.19206.281.99%1,129,406
Jul 9, 2024203.76206.20202.83203.14202.25-0.53%936,191
Jul 8, 2024202.87207.00202.69204.23203.341.17%852,316
Jul 5, 2024203.17203.37200.40201.87200.99-0.89%579,872
Jul 3, 2024203.11204.15201.91203.69202.800.01%523,058
Jul 2, 2024201.54203.94201.06203.66202.770.34%1,752,498
Jul 1, 2024204.99205.92201.66202.97202.08-0.18%1,244,021
Jun 28, 2024200.68205.25200.21203.34202.45-1.74%2,390,759
Jun 27, 2024205.10207.42204.16206.95206.040.59%970,534
Jun 26, 2024207.51207.63203.90205.74204.84-1.43%1,093,896
Jun 25, 2024211.02212.26208.23208.72207.81-1.12%1,094,326
Jun 24, 2024209.76212.67209.01211.09210.170.61%1,403,873
Jun 21, 2024211.33212.00208.51209.80208.88-1.02%2,663,477
Jun 20, 2024209.45213.32208.58211.97211.041.66%1,686,244
Jun 18, 2024207.73209.93207.53208.51207.600.18%1,066,364
Jun 17, 2024205.96208.20205.25208.13207.221.11%1,232,091
Jun 14, 2024204.18207.18202.73205.85204.95-0.59%1,783,709
Jun 13, 2024207.26207.72204.70207.07206.16-0.09%1,402,596
Jun 12, 2024209.15210.28206.63207.26206.35-1.03%1,408,920
Jun 11, 2024212.13212.13208.22209.41208.49-1.69%1,135,998
Jun 10, 2024211.01213.42210.02213.00212.070.02%918,684
Jun 7, 2024210.76214.88209.36212.95210.981.54%1,295,317
Jun 6, 2024209.09210.41208.10209.71207.770.62%935,806
Jun 5, 2024210.07210.07206.68208.41206.48-0.59%908,263
Jun 4, 2024209.41210.83207.88209.64207.70-0.33%1,119,338
Jun 3, 2024214.60214.96209.22210.34208.39-2.48%1,561,792
May 31, 2024212.10215.89211.62215.70213.701.51%2,119,648
May 30, 2024210.21213.29209.10212.49210.521.15%1,269,792
May 29, 2024210.81210.81208.42210.07208.13-0.14%1,406,566