The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
268.35
+0.22 (0.08%)
Oct 29, 2025, 1:32 PM EDT - Market open
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 265.28 | 269.33 | 265.24 | 268.34 | - | 0.08% | 488,797 |
| Oct 28, 2025 | 269.45 | 272.32 | 267.53 | 268.13 | 268.13 | -0.82% | 1,341,335 |
| Oct 27, 2025 | 269.64 | 270.59 | 268.49 | 270.34 | 270.34 | 0.17% | 1,108,154 |
| Oct 24, 2025 | 270.01 | 270.60 | 269.09 | 269.89 | 269.89 | 0.29% | 917,278 |
| Oct 23, 2025 | 269.56 | 269.94 | 267.43 | 269.10 | 269.10 | 0.23% | 1,173,024 |
| Oct 22, 2025 | 270.34 | 271.74 | 267.15 | 268.49 | 268.49 | -0.32% | 999,919 |
| Oct 21, 2025 | 265.98 | 270.53 | 264.88 | 269.34 | 269.34 | 1.54% | 1,146,770 |
| Oct 20, 2025 | 264.40 | 265.78 | 262.90 | 265.25 | 265.25 | 1.24% | 1,054,643 |
| Oct 17, 2025 | 262.67 | 266.79 | 261.87 | 262.01 | 262.01 | 0.17% | 2,276,023 |
| Oct 16, 2025 | 252.60 | 265.59 | 252.26 | 261.57 | 261.57 | -2.92% | 2,404,934 |
| Oct 15, 2025 | 271.82 | 274.11 | 266.78 | 269.45 | 269.45 | -2.25% | 2,058,470 |
| Oct 14, 2025 | 270.32 | 275.86 | 270.32 | 275.64 | 275.64 | 1.95% | 909,211 |
| Oct 13, 2025 | 268.53 | 272.35 | 266.47 | 270.38 | 270.38 | 0.10% | 854,339 |
| Oct 10, 2025 | 275.86 | 276.16 | 269.33 | 270.12 | 270.12 | -1.56% | 1,199,391 |
| Oct 9, 2025 | 283.06 | 284.82 | 273.88 | 274.41 | 274.41 | -2.95% | 1,403,009 |
| Oct 8, 2025 | 287.95 | 287.95 | 281.86 | 282.76 | 282.76 | -0.78% | 904,987 |
| Oct 7, 2025 | 282.79 | 286.89 | 282.79 | 284.97 | 284.97 | 0.79% | 770,157 |
| Oct 6, 2025 | 285.01 | 285.69 | 281.83 | 282.73 | 282.73 | -0.64% | 1,103,994 |
| Oct 3, 2025 | 279.88 | 286.17 | 279.50 | 284.56 | 284.56 | 1.61% | 992,735 |
| Oct 2, 2025 | 276.21 | 280.28 | 275.52 | 280.04 | 280.04 | 1.01% | 839,433 |
| Oct 1, 2025 | 277.64 | 279.62 | 276.76 | 277.24 | 277.24 | -0.71% | 764,471 |
| Sep 30, 2025 | 276.52 | 280.06 | 276.52 | 279.22 | 279.22 | 0.98% | 789,033 |
| Sep 29, 2025 | 277.79 | 277.79 | 274.84 | 276.50 | 276.50 | -0.45% | 951,212 |
| Sep 26, 2025 | 276.33 | 278.34 | 274.60 | 277.76 | 277.76 | 1.29% | 756,231 |
| Sep 25, 2025 | 278.69 | 278.76 | 274.03 | 274.22 | 274.22 | -0.88% | 876,826 |
| Sep 24, 2025 | 275.80 | 277.26 | 274.84 | 276.66 | 276.66 | 0.14% | 734,372 |
| Sep 23, 2025 | 275.56 | 279.08 | 274.24 | 276.26 | 276.26 | 0.05% | 854,853 |
| Sep 22, 2025 | 276.03 | 277.00 | 274.27 | 276.11 | 276.11 | -0.32% | 693,417 |
| Sep 19, 2025 | 278.79 | 278.79 | 275.32 | 277.00 | 277.00 | -0.32% | 2,499,830 |
| Sep 18, 2025 | 273.29 | 278.87 | 272.50 | 277.90 | 277.90 | 1.04% | 965,908 |
| Sep 17, 2025 | 272.53 | 276.80 | 272.13 | 275.03 | 275.03 | 1.13% | 982,389 |
| Sep 16, 2025 | 274.88 | 274.88 | 270.68 | 271.95 | 271.95 | -1.57% | 2,475,085 |
| Sep 15, 2025 | 278.19 | 279.70 | 276.10 | 276.30 | 276.30 | -0.94% | 805,433 |
| Sep 12, 2025 | 278.63 | 280.00 | 277.89 | 278.93 | 278.93 | -0.18% | 852,110 |
| Sep 11, 2025 | 272.54 | 279.75 | 272.06 | 279.43 | 279.43 | 2.61% | 1,089,149 |
| Sep 10, 2025 | 270.39 | 272.42 | 269.20 | 272.33 | 272.33 | -0.45% | 844,350 |
| Sep 9, 2025 | 273.86 | 275.55 | 272.27 | 273.55 | 272.45 | -0.34% | 1,046,693 |
| Sep 8, 2025 | 275.46 | 275.46 | 271.34 | 274.48 | 273.38 | -0.27% | 843,811 |
| Sep 5, 2025 | 279.04 | 280.37 | 273.96 | 275.22 | 274.11 | -1.51% | 970,773 |
| Sep 4, 2025 | 278.56 | 280.70 | 276.66 | 279.43 | 278.31 | 1.04% | 1,239,876 |
| Sep 3, 2025 | 272.11 | 276.63 | 270.64 | 276.55 | 275.44 | 1.17% | 1,115,569 |
| Sep 2, 2025 | 271.26 | 273.61 | 268.85 | 273.35 | 272.25 | 0.68% | 1,408,914 |
| Aug 29, 2025 | 270.40 | 272.41 | 269.91 | 271.51 | 270.42 | 0.46% | 681,011 |
| Aug 28, 2025 | 271.83 | 272.42 | 269.14 | 270.28 | 269.19 | -0.71% | 827,881 |
| Aug 27, 2025 | 270.57 | 274.04 | 270.24 | 272.21 | 271.12 | 0.49% | 808,000 |
| Aug 26, 2025 | 271.38 | 272.34 | 270.44 | 270.89 | 269.80 | -0.53% | 2,039,576 |
| Aug 25, 2025 | 275.30 | 276.11 | 272.15 | 272.34 | 271.24 | -1.43% | 1,068,679 |
| Aug 22, 2025 | 277.00 | 279.04 | 275.76 | 276.29 | 275.18 | 0.50% | 1,457,580 |
| Aug 21, 2025 | 272.53 | 276.42 | 272.46 | 274.92 | 273.81 | 0.19% | 1,217,213 |
| Aug 20, 2025 | 270.04 | 275.34 | 268.94 | 274.39 | 273.29 | 2.05% | 1,368,197 |