The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
261.79
-0.89 (-0.34%)
At close: Mar 28, 2025, 4:00 PM
259.73
-2.06 (-0.79%)
After-hours: Mar 28, 2025, 8:00 PM EDT
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 265.51 | 266.31 | 261.49 | 261.79 | 261.79 | -0.34% | 1,185,426 |
| Mar 27, 2025 | 264.29 | 264.33 | 260.12 | 262.68 | 262.68 | 0.16% | 910,890 |
| Mar 26, 2025 | 260.63 | 263.46 | 259.42 | 262.26 | 262.26 | 1.08% | 1,111,506 |
| Mar 25, 2025 | 260.51 | 261.76 | 256.42 | 259.45 | 259.45 | - | 1,136,420 |
| Mar 24, 2025 | 258.82 | 259.98 | 256.77 | 259.44 | 259.44 | 1.07% | 1,240,058 |
| Mar 21, 2025 | 259.01 | 260.61 | 256.39 | 256.70 | 256.70 | -1.09% | 3,669,228 |
| Mar 20, 2025 | 260.63 | 263.25 | 259.11 | 259.54 | 259.54 | -0.68% | 1,418,142 |
| Mar 19, 2025 | 260.05 | 262.86 | 259.22 | 261.32 | 261.32 | 0.31% | 1,624,304 |
| Mar 18, 2025 | 264.36 | 266.74 | 260.09 | 260.50 | 260.50 | -1.75% | 2,232,768 |
| Mar 17, 2025 | 260.80 | 266.09 | 260.44 | 265.13 | 265.13 | 1.62% | 1,757,398 |
| Mar 14, 2025 | 256.55 | 261.97 | 254.70 | 260.91 | 260.91 | 1.94% | 1,302,680 |
| Mar 13, 2025 | 252.04 | 257.31 | 251.54 | 255.94 | 255.94 | 1.57% | 1,416,638 |
| Mar 12, 2025 | 254.48 | 255.10 | 248.09 | 251.99 | 251.99 | -1.01% | 1,671,064 |
| Mar 11, 2025 | 255.68 | 257.04 | 251.31 | 254.56 | 254.56 | -0.80% | 1,502,022 |
| Mar 10, 2025 | 255.57 | 262.91 | 254.56 | 256.61 | 256.61 | -0.42% | 1,344,732 |
| Mar 7, 2025 | 257.10 | 259.29 | 254.81 | 257.70 | 256.65 | 0.66% | 966,853 |
| Mar 6, 2025 | 256.75 | 257.98 | 253.26 | 256.02 | 254.98 | -0.78% | 932,296 |
| Mar 5, 2025 | 255.87 | 259.05 | 255.29 | 258.03 | 256.98 | 0.91% | 1,095,285 |
| Mar 4, 2025 | 261.91 | 262.33 | 255.40 | 255.70 | 254.66 | -1.97% | 1,151,690 |
| Mar 3, 2025 | 258.75 | 263.09 | 258.75 | 260.84 | 259.78 | 0.91% | 1,751,365 |
| Feb 28, 2025 | 256.58 | 258.79 | 254.51 | 258.49 | 257.44 | 1.45% | 1,811,638 |
| Feb 27, 2025 | 249.90 | 255.45 | 249.90 | 254.79 | 253.75 | 2.39% | 1,086,705 |
| Feb 26, 2025 | 251.21 | 252.57 | 247.74 | 248.85 | 247.84 | -1.45% | 1,078,203 |
| Feb 25, 2025 | 250.36 | 255.15 | 248.92 | 252.51 | 251.48 | 1.72% | 1,630,108 |
| Feb 24, 2025 | 241.36 | 249.67 | 241.01 | 248.24 | 247.23 | 3.42% | 1,315,587 |
| Feb 21, 2025 | 242.43 | 242.76 | 238.69 | 240.03 | 239.05 | -0.50% | 1,250,701 |
| Feb 20, 2025 | 241.66 | 241.66 | 237.80 | 241.24 | 240.26 | -0.46% | 971,794 |
| Feb 19, 2025 | 241.34 | 242.88 | 239.22 | 242.35 | 241.36 | 1.66% | 1,331,078 |
| Feb 18, 2025 | 238.95 | 240.59 | 237.44 | 238.40 | 237.43 | 0.04% | 1,121,747 |
| Feb 14, 2025 | 242.02 | 242.44 | 236.96 | 238.30 | 237.33 | -1.94% | 1,348,206 |
| Feb 13, 2025 | 241.05 | 243.33 | 239.67 | 243.01 | 242.02 | 0.98% | 911,374 |
| Feb 12, 2025 | 239.50 | 242.06 | 238.37 | 240.66 | 239.68 | -0.70% | 1,334,097 |
| Feb 11, 2025 | 242.66 | 243.60 | 239.39 | 242.35 | 241.36 | -0.03% | 1,165,029 |
| Feb 10, 2025 | 245.00 | 245.19 | 241.97 | 242.42 | 241.43 | -1.13% | 954,091 |
| Feb 7, 2025 | 247.35 | 248.47 | 244.04 | 245.19 | 244.19 | -0.99% | 906,593 |
| Feb 6, 2025 | 249.04 | 249.27 | 245.50 | 247.64 | 246.63 | 0.53% | 811,049 |
| Feb 5, 2025 | 245.60 | 246.89 | 243.56 | 246.34 | 245.34 | 0.93% | 950,407 |
| Feb 4, 2025 | 244.69 | 246.76 | 243.14 | 244.06 | 243.07 | -0.22% | 1,209,676 |
| Feb 3, 2025 | 242.62 | 245.28 | 238.22 | 244.60 | 243.60 | -0.24% | 1,483,222 |
| Jan 31, 2025 | 248.33 | 250.02 | 245.00 | 245.18 | 244.18 | -1.57% | 1,463,568 |
| Jan 30, 2025 | 252.10 | 252.10 | 247.22 | 249.09 | 248.08 | -0.17% | 836,458 |
| Jan 29, 2025 | 247.61 | 251.79 | 247.00 | 249.52 | 248.50 | 0.44% | 1,611,376 |
| Jan 28, 2025 | 251.73 | 252.15 | 247.89 | 248.43 | 247.42 | -1.03% | 1,217,575 |
| Jan 27, 2025 | 244.19 | 251.24 | 243.47 | 251.01 | 249.99 | 3.78% | 1,721,907 |
| Jan 24, 2025 | 244.09 | 244.14 | 240.65 | 241.86 | 240.87 | 0.14% | 1,282,090 |
| Jan 23, 2025 | 243.75 | 244.71 | 240.36 | 241.51 | 240.53 | -2.11% | 1,478,518 |
| Jan 22, 2025 | 250.50 | 254.42 | 246.00 | 246.72 | 245.72 | 3.16% | 2,564,629 |
| Jan 21, 2025 | 241.40 | 241.88 | 238.35 | 239.16 | 238.19 | -0.15% | 2,639,085 |
| Jan 17, 2025 | 242.21 | 244.10 | 239.52 | 239.52 | 238.54 | -1.18% | 1,346,194 |
| Jan 16, 2025 | 239.89 | 242.70 | 239.88 | 242.37 | 241.38 | 1.00% | 970,714 |