The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
261.05
-0.94 (-0.36%)
Jul 25, 2025, 4:00 PM - Market closed
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 261.51 | 264.08 | 260.61 | 261.05 | 261.05 | -0.36% | 1,194,198 |
| Jul 24, 2025 | 263.74 | 265.05 | 260.83 | 261.99 | 261.99 | -1.04% | 1,545,651 |
| Jul 23, 2025 | 267.34 | 268.00 | 261.34 | 264.74 | 264.74 | -0.76% | 1,462,175 |
| Jul 22, 2025 | 264.68 | 267.78 | 264.61 | 266.78 | 266.78 | 1.34% | 1,412,707 |
| Jul 21, 2025 | 265.05 | 267.60 | 263.00 | 263.24 | 263.24 | -1.03% | 1,174,949 |
| Jul 18, 2025 | 263.73 | 268.23 | 262.62 | 265.97 | 265.97 | 1.59% | 1,687,858 |
| Jul 17, 2025 | 251.72 | 262.48 | 251.30 | 261.81 | 261.81 | 3.81% | 2,576,758 |
| Jul 16, 2025 | 251.93 | 254.35 | 250.21 | 252.19 | 252.19 | 0.63% | 1,429,058 |
| Jul 15, 2025 | 253.50 | 254.16 | 249.19 | 250.62 | 250.62 | -1.90% | 1,424,808 |
| Jul 14, 2025 | 254.05 | 256.25 | 253.28 | 255.47 | 255.47 | 0.39% | 1,120,245 |
| Jul 11, 2025 | 254.19 | 255.77 | 252.93 | 254.48 | 254.48 | -0.59% | 783,364 |
| Jul 10, 2025 | 253.60 | 256.33 | 252.66 | 255.99 | 255.99 | 0.26% | 1,242,614 |
| Jul 9, 2025 | 258.07 | 258.07 | 253.60 | 255.32 | 255.32 | -0.42% | 1,356,949 |
| Jul 8, 2025 | 257.36 | 259.94 | 255.87 | 256.39 | 256.39 | -1.00% | 1,522,703 |
| Jul 7, 2025 | 263.44 | 264.04 | 257.90 | 258.99 | 258.99 | -1.95% | 1,112,391 |
| Jul 3, 2025 | 259.83 | 264.13 | 258.10 | 264.13 | 264.13 | 2.64% | 859,525 |
| Jul 2, 2025 | 265.93 | 266.92 | 256.00 | 257.34 | 257.34 | -3.62% | 1,375,415 |
| Jul 1, 2025 | 266.28 | 269.12 | 264.50 | 267.00 | 267.00 | -0.20% | 1,128,605 |
| Jun 30, 2025 | 264.06 | 268.00 | 262.80 | 267.54 | 267.54 | 1.61% | 1,312,106 |
| Jun 27, 2025 | 262.80 | 265.50 | 261.01 | 263.31 | 263.31 | 0.14% | 1,156,779 |
| Jun 26, 2025 | 262.50 | 263.71 | 260.19 | 262.95 | 262.95 | 0.82% | 1,212,748 |
| Jun 25, 2025 | 265.68 | 266.47 | 260.26 | 260.81 | 260.81 | -2.00% | 1,224,029 |
| Jun 24, 2025 | 268.96 | 268.96 | 265.51 | 266.14 | 266.14 | -0.55% | 1,116,981 |
| Jun 23, 2025 | 265.76 | 267.68 | 262.75 | 267.62 | 267.62 | 1.00% | 1,116,815 |
| Jun 20, 2025 | 270.33 | 274.01 | 264.81 | 264.98 | 264.98 | 0.03% | 2,979,219 |
| Jun 18, 2025 | 264.26 | 266.74 | 263.22 | 264.90 | 264.90 | 0.19% | 1,166,628 |
| 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 |