The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
285.47
-1.38 (-0.48%)
At close: Nov 19, 2025, 4:00 PM EST
285.47
0.00 (0.00%)
After-hours: Nov 19, 2025, 4:22 PM EST
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 286.57 | 288.19 | 283.46 | 285.18 | - | -0.58% | 611,059 |
| Nov 18, 2025 | 284.26 | 289.29 | 283.59 | 286.85 | 286.85 | 0.82% | 1,199,896 |
| Nov 17, 2025 | 288.25 | 289.59 | 284.03 | 284.51 | 284.51 | -0.97% | 1,343,223 |
| Nov 14, 2025 | 288.54 | 290.36 | 284.83 | 287.29 | 287.29 | -0.05% | 1,437,372 |
| Nov 13, 2025 | 286.24 | 290.62 | 284.80 | 287.42 | 287.42 | 0.45% | 1,595,140 |
| Nov 12, 2025 | 286.00 | 288.95 | 285.59 | 286.13 | 286.13 | 0.04% | 1,483,213 |
| Nov 11, 2025 | 283.78 | 286.73 | 282.00 | 286.02 | 286.02 | 1.29% | 1,452,961 |
| Nov 10, 2025 | 278.49 | 282.86 | 277.41 | 282.39 | 282.39 | 0.92% | 1,503,758 |
| Nov 7, 2025 | 277.41 | 280.70 | 276.00 | 279.81 | 279.81 | 1.29% | 931,150 |
| Nov 6, 2025 | 277.33 | 279.13 | 275.69 | 276.26 | 276.26 | -0.14% | 856,898 |
| Nov 5, 2025 | 277.97 | 279.59 | 276.48 | 276.65 | 276.65 | -0.23% | 1,158,405 |
| Nov 4, 2025 | 269.08 | 277.36 | 268.38 | 277.28 | 277.28 | 3.59% | 1,769,841 |
| Nov 3, 2025 | 267.38 | 268.53 | 264.25 | 267.66 | 267.66 | -0.36% | 1,981,841 |
| Oct 31, 2025 | 268.32 | 271.10 | 267.75 | 268.62 | 268.62 | -0.88% | 1,900,861 |
| Oct 30, 2025 | 269.06 | 274.54 | 267.90 | 271.01 | 271.01 | 1.16% | 1,473,468 |
| Oct 29, 2025 | 265.28 | 269.33 | 265.24 | 267.91 | 267.91 | -0.08% | 1,263,092 |
| 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 |