The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
270.84
+0.02 (0.01%)
May 9, 2025, 10:30 AM - Market open

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025270.78270.78270.14270.24--0.21%34,796
May 8, 2025268.70273.08268.70270.82270.820.73%1,103,100
May 7, 2025267.60270.47266.93268.86268.860.30%1,038,346
May 6, 2025266.59268.76265.31268.05268.050.19%919,774
May 5, 2025265.64268.81264.47267.54267.540.05%943,054
May 2, 2025264.03267.80262.78267.41267.412.28%1,269,955
May 1, 2025261.76263.70260.11261.45261.45-1.01%1,153,566
Apr 30, 2025262.14265.19258.09264.13264.130.03%1,297,112
Apr 29, 2025262.18264.52260.82264.05264.050.93%868,887
Apr 28, 2025260.13262.06259.48261.61261.610.95%937,787
Apr 25, 2025260.01260.31255.90259.16259.16-0.48%1,087,927
Apr 24, 2025257.88261.45255.38260.40260.400.51%1,414,293
Apr 23, 2025260.93263.42257.64259.08259.08-0.85%1,778,986
Apr 22, 2025253.37262.71252.01261.31261.314.70%1,723,408
Apr 21, 2025256.12258.39247.81249.59249.59-2.45%1,864,420
Apr 17, 2025253.11257.51251.79255.86255.861.34%1,682,185
Apr 16, 2025255.79260.39251.38252.48252.481.13%2,258,352
Apr 15, 2025249.94252.31249.07249.66249.66-0.47%1,326,485
Apr 14, 2025248.53252.27247.56250.84250.842.33%1,017,874
Apr 11, 2025245.17246.61240.44245.13245.13-0.02%1,367,030
Apr 10, 2025246.65248.61239.42245.17245.17-1.18%1,781,965
Apr 9, 2025231.24248.71230.47248.10248.104.89%2,424,682
Apr 8, 2025241.85242.86233.08236.53236.531.15%2,109,533
Apr 7, 2025237.55243.44230.43233.83233.83-3.48%2,425,831
Apr 4, 2025257.22258.01239.84242.26242.26-7.92%2,472,218
Apr 3, 2025262.57266.22260.78263.10263.10-0.53%1,519,659
Apr 2, 2025262.83265.16260.73264.49264.49-0.02%1,050,201
Apr 1, 2025265.00265.39261.09264.54264.540.03%999,861
Mar 31, 2025261.85265.76261.26264.46264.461.02%1,548,279
Mar 28, 2025265.51266.31261.49261.79261.79-0.34%1,185,426
Mar 27, 2025264.29264.33260.12262.68262.680.16%910,890
Mar 26, 2025260.63263.46259.42262.26262.261.08%1,111,506
Mar 25, 2025260.51261.76256.42259.45259.45-1,136,420
Mar 24, 2025258.82259.98256.77259.44259.441.07%1,240,058
Mar 21, 2025259.01260.61256.39256.70256.70-1.09%3,669,228
Mar 20, 2025260.63263.25259.11259.54259.54-0.68%1,418,142
Mar 19, 2025260.05262.86259.22261.32261.320.31%1,624,304
Mar 18, 2025264.36266.74260.09260.50260.50-1.75%2,232,768
Mar 17, 2025260.80266.09260.44265.13265.131.62%1,757,398
Mar 14, 2025256.55261.97254.70260.91260.911.94%1,302,680
Mar 13, 2025252.04257.31251.54255.94255.941.57%1,416,638
Mar 12, 2025254.48255.10248.09251.99251.99-1.01%1,671,064
Mar 11, 2025255.68257.04251.31254.56254.56-0.80%1,502,022
Mar 10, 2025255.57262.91254.56256.61256.61-0.42%1,344,732
Mar 7, 2025257.10259.29254.81257.70256.650.66%966,853
Mar 6, 2025256.75257.98253.26256.02254.98-0.78%932,296
Mar 5, 2025255.87259.05255.29258.03256.980.91%1,095,285
Mar 4, 2025261.91262.33255.40255.70254.66-1.97%1,151,690
Mar 3, 2025258.75263.09258.75260.84259.780.91%1,751,365
Feb 28, 2025256.58258.79254.51258.49257.441.45%1,811,638