Skip to main content
logo
The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
303.19
-3.12 (-1.02%)
At close: Mar 9, 2026, 4:00 PM EDT
303.19
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026304.37304.91299.92303.19302.09-1.02%1,733,886
Mar 6, 2026304.78307.26300.82306.31305.20-0.11%1,268,488
Mar 5, 2026310.33311.53302.97306.64305.53-1.73%1,308,777
Mar 4, 2026309.51312.92306.82312.03310.900.34%1,315,773
Mar 3, 2026307.68312.23304.56310.97309.840.10%2,249,951
Mar 2, 2026307.56313.12307.13310.67309.540.66%1,216,590
Feb 27, 2026306.60309.81304.36308.64307.520.78%1,868,581
Feb 26, 2026306.26308.62304.50306.24305.130.49%1,018,292
Feb 25, 2026306.04307.38302.61304.76303.65-0.22%2,026,695
Feb 24, 2026304.44308.06302.10305.43304.320.01%1,146,754
Feb 23, 2026305.00309.37303.73305.39304.280.15%1,771,156
Feb 20, 2026302.56304.94298.83304.93303.821.68%1,352,886
Feb 19, 2026300.08301.58296.96299.90298.810.48%1,065,478
Feb 18, 2026299.69300.66295.11298.46297.38-0.26%1,343,268
Feb 17, 2026297.03300.52296.42299.23298.141.71%1,437,442
Feb 13, 2026296.25297.44292.00294.21293.14-1.08%1,764,456
Feb 12, 2026301.97302.00295.34297.43296.35-0.54%2,063,647
Feb 11, 2026297.92300.21293.77299.03297.950.14%1,876,361
Feb 10, 2026292.64300.79292.64298.61297.531.98%2,447,819
Feb 9, 2026300.75303.45291.54292.82291.76-2.88%1,650,931
Feb 6, 2026302.08304.40300.25301.49300.400.39%1,963,086
Feb 5, 2026296.07302.38295.36300.31299.221.72%1,934,524
Feb 4, 2026289.18296.09289.10295.22294.152.43%2,316,740
Feb 3, 2026284.56290.60283.28288.23287.180.91%1,472,787
Feb 2, 2026285.91289.32284.48285.63284.590.39%1,942,235
Jan 30, 2026284.67286.00281.36284.51283.480.08%2,389,887
Jan 29, 2026284.10286.74282.42284.29283.260.80%1,764,209
Jan 28, 2026280.44282.74277.99282.04281.020.27%1,416,173
Jan 27, 2026283.43283.77279.50281.27280.25-0.16%1,394,022
Jan 26, 2026279.45284.15279.06281.71280.691.44%1,433,942
Jan 23, 2026278.95280.62274.39277.72276.71-0.27%1,679,156
Jan 22, 2026271.07278.69269.50278.48277.472.14%1,663,200
Jan 21, 2026274.45276.53268.14272.65271.661.13%2,571,841
Jan 20, 2026268.32271.53268.00269.61268.630.07%2,274,435
Jan 16, 2026270.09271.91268.52269.42268.44-0.71%1,841,564
Jan 15, 2026272.88275.61270.31271.34270.36-0.51%1,775,893
Jan 14, 2026271.74273.45268.84272.74271.750.57%1,819,379
Jan 13, 2026281.07281.07270.61271.20270.22-3.31%2,012,561
Jan 12, 2026281.29282.68278.89280.49279.47-0.52%1,661,787
Jan 9, 2026284.63286.20281.65281.96280.94-0.78%1,438,162
Jan 8, 2026282.38285.78281.71284.18283.150.35%2,347,348
Jan 7, 2026284.36286.45282.72283.19282.16-0.70%1,966,370
Jan 6, 2026285.53287.17282.08285.19284.16-0.89%1,499,854
Jan 5, 2026283.43291.49282.62287.76286.720.90%1,554,553
Jan 2, 2026288.61290.05283.19285.19284.16-1.68%1,222,960
Dec 31, 2025291.43292.40289.92290.06289.01-0.79%710,971
Dec 30, 2025291.35292.80290.66292.38291.320.15%683,623
Dec 29, 2025292.19293.34291.20291.93290.87-0.07%842,344
Dec 26, 2025293.81294.16291.30292.12291.06-0.59%471,123
Dec 24, 2025291.99294.67291.74293.84292.770.47%455,163