The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
274.41
+0.76 (0.28%)
May 29, 2025, 4:00 PM - Market closed
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 273.29 | 275.09 | 272.21 | 274.41 | 274.41 | 0.28% | 1,070,524 |
| May 28, 2025 | 275.62 | 276.21 | 272.60 | 273.65 | 273.65 | -0.81% | 1,647,131 |
| May 27, 2025 | 274.19 | 276.06 | 270.61 | 275.88 | 275.88 | 1.79% | 1,119,704 |
| May 23, 2025 | 271.52 | 272.96 | 268.95 | 271.04 | 271.04 | -0.01% | 832,653 |
| May 22, 2025 | 272.33 | 272.84 | 268.12 | 271.08 | 271.08 | -0.03% | 886,596 |
| May 21, 2025 | 273.08 | 273.68 | 270.00 | 271.15 | 271.15 | -0.94% | 797,410 |
| May 20, 2025 | 273.94 | 274.79 | 272.92 | 273.71 | 273.71 | -0.30% | 946,556 |
| May 19, 2025 | 273.75 | 275.03 | 272.20 | 274.54 | 274.54 | 0.33% | 866,606 |
| May 16, 2025 | 269.81 | 273.89 | 269.81 | 273.63 | 273.63 | 1.01% | 867,115 |
| May 15, 2025 | 265.08 | 271.51 | 265.08 | 270.90 | 270.90 | 3.16% | 1,320,211 |
| May 14, 2025 | 265.94 | 265.94 | 261.09 | 262.59 | 262.59 | -0.88% | 933,690 |
| May 13, 2025 | 267.91 | 269.90 | 264.17 | 264.92 | 264.92 | -1.17% | 1,336,625 |
| May 12, 2025 | 270.20 | 270.35 | 262.64 | 268.06 | 268.06 | -0.63% | 1,321,030 |
| May 9, 2025 | 270.75 | 271.73 | 269.26 | 269.75 | 269.75 | -0.40% | 774,666 |
| May 8, 2025 | 268.70 | 273.08 | 268.70 | 270.82 | 270.82 | 0.73% | 1,103,100 |
| May 7, 2025 | 267.60 | 270.47 | 266.93 | 268.86 | 268.86 | 0.30% | 1,038,346 |
| May 6, 2025 | 266.59 | 268.76 | 265.31 | 268.05 | 268.05 | 0.19% | 919,774 |
| May 5, 2025 | 265.64 | 268.81 | 264.47 | 267.54 | 267.54 | 0.05% | 943,054 |
| May 2, 2025 | 264.03 | 267.80 | 262.78 | 267.41 | 267.41 | 2.28% | 1,269,955 |
| May 1, 2025 | 261.76 | 263.70 | 260.11 | 261.45 | 261.45 | -1.01% | 1,153,566 |
| Apr 30, 2025 | 262.14 | 265.19 | 258.09 | 264.13 | 264.13 | 0.03% | 1,297,112 |
| Apr 29, 2025 | 262.18 | 264.52 | 260.82 | 264.05 | 264.05 | 0.93% | 868,887 |
| Apr 28, 2025 | 260.13 | 262.06 | 259.48 | 261.61 | 261.61 | 0.95% | 937,787 |
| Apr 25, 2025 | 260.01 | 260.31 | 255.90 | 259.16 | 259.16 | -0.48% | 1,087,927 |
| Apr 24, 2025 | 257.88 | 261.45 | 255.38 | 260.40 | 260.40 | 0.51% | 1,414,293 |
| Apr 23, 2025 | 260.93 | 263.42 | 257.64 | 259.08 | 259.08 | -0.85% | 1,778,986 |
| Apr 22, 2025 | 253.37 | 262.71 | 252.01 | 261.31 | 261.31 | 4.70% | 1,723,408 |
| Apr 21, 2025 | 256.12 | 258.39 | 247.81 | 249.59 | 249.59 | -2.45% | 1,864,420 |
| Apr 17, 2025 | 253.11 | 257.51 | 251.79 | 255.86 | 255.86 | 1.34% | 1,682,185 |
| Apr 16, 2025 | 255.79 | 260.39 | 251.38 | 252.48 | 252.48 | 1.13% | 2,258,352 |
| Apr 15, 2025 | 249.94 | 252.31 | 249.07 | 249.66 | 249.66 | -0.47% | 1,326,485 |
| Apr 14, 2025 | 248.53 | 252.27 | 247.56 | 250.84 | 250.84 | 2.33% | 1,017,874 |
| Apr 11, 2025 | 245.17 | 246.61 | 240.44 | 245.13 | 245.13 | -0.02% | 1,367,030 |
| Apr 10, 2025 | 246.65 | 248.61 | 239.42 | 245.17 | 245.17 | -1.18% | 1,781,965 |
| Apr 9, 2025 | 231.24 | 248.71 | 230.47 | 248.10 | 248.10 | 4.89% | 2,424,682 |
| Apr 8, 2025 | 241.85 | 242.86 | 233.08 | 236.53 | 236.53 | 1.15% | 2,109,533 |
| Apr 7, 2025 | 237.55 | 243.44 | 230.43 | 233.83 | 233.83 | -3.48% | 2,425,831 |
| Apr 4, 2025 | 257.22 | 258.01 | 239.84 | 242.26 | 242.26 | -7.92% | 2,472,218 |
| Apr 3, 2025 | 262.57 | 266.22 | 260.78 | 263.10 | 263.10 | -0.53% | 1,519,659 |
| Apr 2, 2025 | 262.83 | 265.16 | 260.73 | 264.49 | 264.49 | -0.02% | 1,050,201 |
| Apr 1, 2025 | 265.00 | 265.39 | 261.09 | 264.54 | 264.54 | 0.03% | 999,861 |
| Mar 31, 2025 | 261.85 | 265.76 | 261.26 | 264.46 | 264.46 | 1.02% | 1,548,279 |
| 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 |