The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
264.90
+0.49 (0.19%)
Jun 18, 2025, 4:00 PM - Market closed
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 264.26 | 266.74 | 263.22 | 264.90 | 264.90 | 0.19% | 1,166,569 |
| Jun 17, 2025 | 263.60 | 265.01 | 262.18 | 264.41 | 264.41 | -0.28% | 1,076,202 |
| Jun 16, 2025 | 265.00 | 267.18 | 263.99 | 265.14 | 265.14 | 0.63% | 1,324,638 |
| Jun 13, 2025 | 264.31 | 266.80 | 262.82 | 263.47 | 263.47 | -0.93% | 992,446 |
| Jun 12, 2025 | 260.29 | 266.08 | 258.84 | 265.95 | 265.95 | 1.79% | 1,141,679 |
| Jun 11, 2025 | 262.61 | 264.00 | 260.24 | 261.27 | 261.27 | -0.66% | 1,326,352 |
| Jun 10, 2025 | 266.47 | 266.47 | 262.43 | 263.00 | 263.00 | -1.79% | 1,385,768 |
| Jun 9, 2025 | 273.56 | 273.56 | 262.93 | 267.78 | 266.67 | -2.16% | 1,227,433 |
| Jun 6, 2025 | 273.31 | 275.58 | 272.08 | 273.69 | 272.55 | 0.99% | 695,471 |
| Jun 5, 2025 | 271.61 | 273.05 | 269.50 | 271.02 | 269.89 | -0.31% | 773,162 |
| Jun 4, 2025 | 276.15 | 276.15 | 271.84 | 271.86 | 270.73 | -1.52% | 988,787 |
| Jun 3, 2025 | 276.34 | 277.83 | 270.71 | 276.07 | 274.92 | -0.10% | 1,181,482 |
| Jun 2, 2025 | 273.42 | 276.40 | 272.21 | 276.34 | 275.19 | 0.23% | 958,138 |
| May 30, 2025 | 273.90 | 277.65 | 272.61 | 275.70 | 274.55 | 0.47% | 2,689,938 |
| May 29, 2025 | 273.29 | 275.09 | 272.21 | 274.41 | 273.27 | 0.28% | 1,070,705 |
| May 28, 2025 | 275.62 | 276.21 | 272.60 | 273.65 | 272.51 | -0.81% | 1,647,131 |
| May 27, 2025 | 274.19 | 276.06 | 270.61 | 275.88 | 274.73 | 1.79% | 1,119,704 |
| May 23, 2025 | 271.52 | 272.96 | 268.95 | 271.04 | 269.91 | -0.01% | 832,653 |
| May 22, 2025 | 272.33 | 272.84 | 268.12 | 271.08 | 269.95 | -0.03% | 886,596 |
| May 21, 2025 | 273.08 | 273.68 | 270.00 | 271.15 | 270.02 | -0.94% | 797,410 |
| May 20, 2025 | 273.94 | 274.79 | 272.92 | 273.71 | 272.57 | -0.30% | 946,556 |
| May 19, 2025 | 273.75 | 275.03 | 272.20 | 274.54 | 273.40 | 0.33% | 866,606 |
| May 16, 2025 | 269.81 | 273.89 | 269.81 | 273.63 | 272.49 | 1.01% | 867,115 |
| May 15, 2025 | 265.08 | 271.51 | 265.08 | 270.90 | 269.77 | 3.16% | 1,320,211 |
| May 14, 2025 | 265.94 | 265.94 | 261.09 | 262.59 | 261.50 | -0.88% | 933,690 |
| May 13, 2025 | 267.91 | 269.90 | 264.17 | 264.92 | 263.82 | -1.17% | 1,336,625 |
| May 12, 2025 | 270.20 | 270.35 | 262.64 | 268.06 | 266.94 | -0.63% | 1,321,030 |
| May 9, 2025 | 270.75 | 271.73 | 269.26 | 269.75 | 268.63 | -0.40% | 774,666 |
| May 8, 2025 | 268.70 | 273.08 | 268.70 | 270.82 | 269.69 | 0.73% | 1,103,100 |
| May 7, 2025 | 267.60 | 270.47 | 266.93 | 268.86 | 267.74 | 0.30% | 1,038,346 |
| May 6, 2025 | 266.59 | 268.76 | 265.31 | 268.05 | 266.93 | 0.19% | 919,774 |
| May 5, 2025 | 265.64 | 268.81 | 264.47 | 267.54 | 266.43 | 0.05% | 943,054 |
| May 2, 2025 | 264.03 | 267.80 | 262.78 | 267.41 | 266.30 | 2.28% | 1,269,955 |
| May 1, 2025 | 261.76 | 263.70 | 260.11 | 261.45 | 260.36 | -1.01% | 1,153,566 |
| Apr 30, 2025 | 262.14 | 265.19 | 258.09 | 264.13 | 263.03 | 0.03% | 1,297,112 |
| Apr 29, 2025 | 262.18 | 264.52 | 260.82 | 264.05 | 262.95 | 0.93% | 868,887 |
| Apr 28, 2025 | 260.13 | 262.06 | 259.48 | 261.61 | 260.52 | 0.95% | 937,787 |
| Apr 25, 2025 | 260.01 | 260.31 | 255.90 | 259.16 | 258.08 | -0.48% | 1,087,927 |
| Apr 24, 2025 | 257.88 | 261.45 | 255.38 | 260.40 | 259.32 | 0.51% | 1,414,293 |
| Apr 23, 2025 | 260.93 | 263.42 | 257.64 | 259.08 | 258.00 | -0.85% | 1,778,986 |
| Apr 22, 2025 | 253.37 | 262.71 | 252.01 | 261.31 | 260.22 | 4.70% | 1,723,408 |
| Apr 21, 2025 | 256.12 | 258.39 | 247.81 | 249.59 | 248.55 | -2.45% | 1,864,420 |
| Apr 17, 2025 | 253.11 | 257.51 | 251.79 | 255.86 | 254.79 | 1.34% | 1,682,185 |
| Apr 16, 2025 | 255.79 | 260.39 | 251.38 | 252.48 | 251.43 | 1.13% | 2,258,352 |
| Apr 15, 2025 | 249.94 | 252.31 | 249.07 | 249.66 | 248.62 | -0.47% | 1,326,485 |
| Apr 14, 2025 | 248.53 | 252.27 | 247.56 | 250.84 | 249.80 | 2.33% | 1,017,874 |
| Apr 11, 2025 | 245.17 | 246.61 | 240.44 | 245.13 | 244.11 | -0.02% | 1,367,030 |
| Apr 10, 2025 | 246.65 | 248.61 | 239.42 | 245.17 | 244.15 | -1.18% | 1,781,965 |
| Apr 9, 2025 | 231.24 | 248.71 | 230.47 | 248.10 | 247.07 | 4.89% | 2,424,682 |
| Apr 8, 2025 | 241.85 | 242.86 | 233.08 | 236.53 | 235.55 | 1.15% | 2,109,533 |