Skip to main content
logo
The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
281.27
-0.44 (-0.16%)
Jan 27, 2026, 4:00 PM EST - Market closed

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 2026283.43283.77279.50281.27281.27-0.16%1,389,524
Jan 26, 2026279.45284.15279.06281.71281.711.44%1,395,139
Jan 23, 2026278.95280.62274.39277.72277.72-0.27%1,678,487
Jan 22, 2026271.07278.69269.50278.48278.482.14%1,585,480
Jan 21, 2026274.45276.53268.14272.65272.651.13%2,569,761
Jan 20, 2026268.32271.53268.00269.61269.610.07%2,272,861
Jan 16, 2026270.09271.91268.52269.42269.42-0.71%1,838,420
Jan 15, 2026272.88275.61270.31271.34271.34-0.51%1,775,457
Jan 14, 2026271.74273.45268.84272.74272.740.57%1,819,104
Jan 13, 2026281.07281.07270.61271.20271.20-3.31%1,992,776
Jan 12, 2026281.29282.68278.89280.49280.49-0.52%1,637,316
Jan 9, 2026284.63286.20281.65281.96281.96-0.78%1,109,203
Jan 8, 2026282.38285.78281.71284.18284.180.35%2,347,308
Jan 7, 2026284.36286.45282.72283.19283.19-0.70%1,966,288
Jan 6, 2026285.53287.17282.08285.19285.19-0.89%1,455,738
Jan 5, 2026283.43291.49282.62287.76287.760.90%1,478,667
Jan 2, 2026288.61290.05283.19285.19285.19-1.68%1,162,115
Dec 31, 2025291.43292.40289.92290.06290.06-0.79%679,226
Dec 30, 2025291.35292.80290.66292.38292.380.15%581,671
Dec 29, 2025292.19293.34291.20291.93291.93-0.07%823,715
Dec 26, 2025293.81294.16291.30292.12292.12-0.59%456,802
Dec 24, 2025291.99294.67291.74293.84293.840.47%441,929
Dec 23, 2025291.79293.97290.94292.46292.460.28%975,057
Dec 22, 2025291.77293.54290.85291.64291.64-0.44%1,139,863
Dec 19, 2025293.65295.10291.40292.92292.92-0.25%2,656,649
Dec 18, 2025290.61294.34288.85293.65293.650.82%1,342,382
Dec 17, 2025289.39291.39287.78291.27291.270.57%1,798,013
Dec 16, 2025291.56292.53288.56289.61289.61-0.34%1,725,594
Dec 15, 2025286.46290.89285.83290.59290.591.85%2,075,196
Dec 12, 2025284.53285.48283.34285.31285.310.86%1,617,353
Dec 11, 2025279.50284.60278.77282.88282.881.63%2,090,095
Dec 10, 2025278.55281.05277.40278.35278.35-0.29%1,417,151
Dec 9, 2025281.12283.64279.04279.16278.06-0.25%1,831,817
Dec 8, 2025280.02281.46277.52279.87278.77-0.36%1,450,725
Dec 5, 2025282.07282.93279.64280.89279.78-0.69%1,287,322
Dec 4, 2025283.95285.82282.47282.85281.74-0.50%1,282,770
Dec 3, 2025289.57290.25283.32284.27283.15-1.47%1,813,939
Dec 2, 2025290.41290.95287.50288.52287.38-0.68%1,314,368
Dec 1, 2025292.52294.35290.02290.50289.35-0.81%1,019,382
Nov 28, 2025295.71296.54292.69292.86291.71-0.56%566,816
Nov 26, 2025294.07296.07293.77294.52293.360.28%1,094,702
Nov 25, 2025293.01296.85291.37293.70292.540.98%1,708,564
Nov 24, 2025290.00293.00287.99290.84289.690.27%1,825,711
Nov 21, 2025289.64292.50288.40290.07288.930.77%1,781,335
Nov 20, 2025286.74289.87286.02287.85286.720.83%1,296,192
Nov 19, 2025286.57288.19283.46285.47284.34-0.48%1,116,145
Nov 18, 2025284.26289.29283.59286.85285.720.82%1,199,896
Nov 17, 2025288.25289.59284.03284.51283.39-0.97%1,343,223
Nov 14, 2025288.54290.36284.83287.29286.16-0.05%1,437,372
Nov 13, 2025286.24290.62284.80287.42286.290.45%1,595,140