Skip to main content
The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
239.52
-2.85 (-1.18%)
Jan 17, 2025, 4:00 PM EST - Market closed

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025242.21244.10239.52239.52239.52-1.18%1,346,194
Jan 16, 2025239.89242.70239.88242.37242.371.00%970,714
Jan 15, 2025240.13242.18239.63239.98239.981.29%1,481,121
Jan 14, 2025232.50237.23231.04236.93236.931.54%1,550,811
Jan 13, 2025230.95234.57230.23233.33233.330.39%1,751,156
Jan 10, 2025238.00240.06231.00232.43232.43-4.26%1,818,588
Jan 8, 2025243.51244.00238.94242.77242.770.45%1,373,331
Jan 7, 2025241.25243.47240.03241.68241.68-0.08%1,460,751
Jan 6, 2025241.82246.08240.81241.88241.88-0.17%1,442,741
Jan 3, 2025242.42243.08240.12242.29242.290.58%819,690
Jan 2, 2025242.23242.71240.01240.89240.89-942,498
Dec 31, 2024240.42241.75238.82240.89240.890.43%795,120
Dec 30, 2024239.88241.17237.61239.87239.87-0.64%734,369
Dec 27, 2024241.12244.24240.57241.41241.41-0.95%631,737
Dec 26, 2024241.99243.94240.76243.73243.730.35%434,123
Dec 24, 2024241.82243.10240.38242.88242.880.63%329,168
Dec 23, 2024238.69241.77237.98241.36241.360.25%1,408,387
Dec 20, 2024234.53242.55234.17240.76240.761.28%2,339,469
Dec 19, 2024237.53239.80236.26237.71237.710.71%1,546,872
Dec 18, 2024242.57244.97235.45236.03236.03-3.12%1,573,429
Dec 17, 2024244.44245.12241.98243.64243.64-1.07%1,284,609
Dec 16, 2024247.50248.86245.98246.27246.27-0.01%1,454,266
Dec 13, 2024246.53248.22245.56246.30246.300.99%1,305,614
Dec 12, 2024245.85247.15243.21243.88243.88-0.51%1,968,807
Dec 11, 2024245.02246.57241.80245.14245.14-1.01%2,035,679
Dec 10, 2024251.92252.99246.22247.65247.65-1.69%2,138,318
Dec 9, 2024261.35261.63251.47251.92250.86-3.53%1,711,325
Dec 6, 2024262.88263.67258.68261.15260.05-0.80%1,086,486
Dec 5, 2024262.98265.60261.92263.26262.150.57%1,718,618
Dec 4, 2024259.78262.23259.08261.78260.680.46%1,138,110
Dec 3, 2024263.15264.91260.42260.59259.49-1.11%847,671
Dec 2, 2024267.21267.24263.35263.51262.40-0.95%1,095,037
Nov 29, 2024269.00269.05266.04266.04264.92-0.23%770,668
Nov 27, 2024264.81268.31264.81266.66265.531.10%1,266,237
Nov 26, 2024262.70264.12260.07263.77262.660.98%1,339,159
Nov 25, 2024263.60266.16260.71261.22260.12-0.48%2,616,014
Nov 22, 2024260.57262.86259.72262.47261.360.64%1,182,898
Nov 21, 2024257.19262.15255.09260.81259.711.41%1,285,463
Nov 20, 2024259.50259.58254.47257.19256.10-0.80%1,190,485
Nov 19, 2024259.68260.93257.78259.27258.18-1.30%977,993
Nov 18, 2024259.76262.96259.44262.69261.580.72%1,102,065
Nov 15, 2024257.00261.13257.00260.82259.721.68%1,305,442
Nov 14, 2024256.44258.00255.09256.52255.44-0.06%1,047,398
Nov 13, 2024256.62258.76256.25256.67255.59-0.51%891,951
Nov 12, 2024257.25259.96256.98257.99256.90-0.14%930,710
Nov 11, 2024257.67260.05257.43258.36257.270.57%1,008,508
Nov 8, 2024254.32256.95252.99256.89255.811.83%1,333,510
Nov 7, 2024252.82254.19250.44252.28251.22-0.66%1,721,523
Nov 6, 2024257.97257.97251.32253.95252.883.72%1,354,249
Nov 5, 2024245.09245.09242.58244.84243.810.84%964,364
Nov 4, 2024245.18245.88241.87242.81241.79-1.15%1,098,313
Nov 1, 2024246.58248.97245.26245.64244.60-0.12%1,450,251
Oct 31, 2024248.52250.44245.74245.94244.90-1.66%1,318,774
Oct 30, 2024249.90251.61248.67250.09249.030.57%1,086,137
Oct 29, 2024251.30252.76248.53248.67247.62-1.47%904,881
Oct 28, 2024253.76254.53252.15252.37251.310.75%1,115,925
Oct 25, 2024257.31257.40250.44250.50249.44-2.31%942,348
Oct 24, 2024260.00260.15255.29256.42255.34-0.36%998,610
Oct 23, 2024258.85258.88254.41257.35256.26-0.72%1,338,260
Oct 22, 2024260.09261.03255.20259.22258.13-0.18%991,879
Oct 21, 2024266.70266.89258.53259.70258.60-2.17%1,308,122
Oct 18, 2024269.15269.56261.52265.45264.330.24%1,579,506
Oct 17, 2024253.00265.19252.93264.82263.709.00%2,847,980
Oct 16, 2024242.16243.79240.88242.95241.920.86%969,934
Oct 15, 2024242.00243.63240.51240.88239.860.32%1,491,140
Oct 14, 2024236.71240.49235.00240.12239.111.50%1,127,203
Oct 11, 2024233.49236.89233.49236.58235.581.45%932,564
Oct 10, 2024236.40236.42231.92233.20232.220.75%961,196
Oct 9, 2024228.11232.80227.02231.47230.490.49%790,903
Oct 8, 2024227.09230.86226.11230.34229.371.93%1,158,626
Oct 7, 2024235.26235.26224.62225.97225.02-4.34%1,207,869
Oct 4, 2024234.33236.67232.01236.21235.211.25%650,285
Oct 3, 2024235.27235.27231.19233.30232.32-0.75%1,039,678
Oct 2, 2024234.40236.41232.73235.06234.07-0.03%965,940
Oct 1, 2024233.49237.18232.71235.12234.130.43%951,910
Sep 30, 2024235.70235.98232.18234.12233.13-0.84%1,081,586
Sep 27, 2024235.92239.11235.39236.11235.110.03%964,452
Sep 26, 2024236.98237.42233.59236.05235.05-0.11%697,139
Sep 25, 2024239.27240.34235.85236.32235.32-0.70%764,769
Sep 24, 2024238.85238.92236.12237.98236.98-0.57%871,016
Sep 23, 2024238.28240.28237.79239.35238.340.34%1,044,108
Sep 20, 2024237.17239.68235.30238.53237.520.40%2,199,082
Sep 19, 2024240.73241.34236.89237.58236.58-0.91%1,439,701
Sep 18, 2024242.42242.72238.92239.75238.74-0.74%997,548
Sep 17, 2024242.30243.48238.97241.54240.52-0.30%908,137
Sep 16, 2024239.76242.79239.76242.26241.241.86%1,069,407
Sep 13, 2024235.54238.24234.43237.83236.831.59%1,108,643
Sep 12, 2024230.45234.45230.35234.11233.121.21%1,216,908
Sep 11, 2024238.44239.47229.43231.30230.32-3.16%2,086,102
Sep 10, 2024240.35242.77238.50238.85237.84-0.93%1,463,956
Sep 9, 2024236.93242.89235.85241.10239.032.83%1,826,815
Sep 6, 2024232.10236.59232.10234.46232.451.13%2,114,722
Sep 5, 2024234.10234.18229.50231.85229.860.19%1,509,330
Sep 4, 2024229.63231.77228.97231.42229.431.56%1,127,378
Sep 3, 2024226.24229.26226.18227.87225.92-0.09%1,040,603
Aug 30, 2024226.50228.21225.56228.07226.110.77%1,466,474
Aug 29, 2024225.21227.04222.22226.33224.390.86%985,704
Aug 28, 2024223.29226.06222.75224.40222.480.34%776,883
Aug 27, 2024223.21224.75222.21223.64221.720.39%729,918
Aug 26, 2024222.63224.96221.93222.78220.870.43%697,229