The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
285.27
-5.86 (-2.01%)
At close: Mar 27, 2026, 4:00 PM EDT
282.93
-2.34 (-0.82%)
After-hours: Mar 27, 2026, 7:11 PM EDT
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 291.44 | 292.05 | 284.66 | 285.27 | 285.27 | -2.01% | 796,717 |
| Mar 26, 2026 | 290.16 | 293.01 | 289.16 | 291.13 | 291.13 | 0.19% | 1,114,236 |
| Mar 25, 2026 | 294.61 | 296.00 | 289.58 | 290.59 | 290.59 | -0.83% | 1,339,651 |
| Mar 24, 2026 | 295.37 | 297.34 | 292.11 | 293.01 | 293.01 | -0.85% | 1,206,615 |
| Mar 23, 2026 | 300.92 | 301.78 | 294.50 | 295.52 | 295.52 | -0.36% | 1,358,504 |
| Mar 20, 2026 | 296.49 | 299.77 | 295.03 | 296.60 | 296.60 | -0.08% | 4,102,922 |
| Mar 19, 2026 | 299.82 | 300.88 | 294.63 | 296.84 | 296.84 | -0.81% | 1,380,540 |
| Mar 18, 2026 | 305.19 | 306.00 | 299.03 | 299.25 | 299.25 | -2.31% | 1,263,803 |
| Mar 17, 2026 | 308.27 | 308.98 | 305.93 | 306.33 | 306.33 | 0.55% | 1,256,661 |
| Mar 16, 2026 | 303.53 | 308.28 | 303.31 | 304.64 | 304.64 | 0.71% | 1,256,528 |
| Mar 13, 2026 | 305.40 | 306.31 | 302.15 | 302.49 | 302.49 | 0.16% | 1,067,332 |
| Mar 12, 2026 | 295.34 | 304.34 | 293.66 | 302.01 | 302.01 | 0.87% | 1,421,892 |
| Mar 11, 2026 | 301.30 | 301.30 | 297.62 | 299.40 | 299.40 | -1.01% | 1,249,423 |
| Mar 10, 2026 | 301.27 | 305.57 | 299.96 | 302.44 | 302.44 | -0.25% | 1,514,562 |
| Mar 9, 2026 | 304.37 | 304.91 | 299.92 | 303.19 | 302.09 | -1.02% | 1,733,886 |
| Mar 6, 2026 | 304.78 | 307.26 | 300.82 | 306.31 | 305.20 | -0.11% | 1,268,488 |
| Mar 5, 2026 | 310.33 | 311.53 | 302.97 | 306.64 | 305.53 | -1.73% | 1,308,777 |
| Mar 4, 2026 | 309.51 | 312.92 | 306.82 | 312.03 | 310.90 | 0.34% | 1,315,773 |
| Mar 3, 2026 | 307.68 | 312.23 | 304.56 | 310.97 | 309.84 | 0.10% | 2,249,951 |
| Mar 2, 2026 | 307.56 | 313.12 | 307.13 | 310.67 | 309.54 | 0.66% | 1,216,590 |
| Feb 27, 2026 | 306.60 | 309.81 | 304.36 | 308.64 | 307.52 | 0.78% | 1,868,581 |
| Feb 26, 2026 | 306.26 | 308.62 | 304.50 | 306.24 | 305.13 | 0.49% | 1,018,292 |
| Feb 25, 2026 | 306.04 | 307.38 | 302.61 | 304.76 | 303.65 | -0.22% | 2,026,695 |
| Feb 24, 2026 | 304.44 | 308.06 | 302.10 | 305.43 | 304.32 | 0.01% | 1,146,754 |
| Feb 23, 2026 | 305.00 | 309.37 | 303.73 | 305.39 | 304.28 | 0.15% | 1,771,156 |
| Feb 20, 2026 | 302.56 | 304.94 | 298.83 | 304.93 | 303.82 | 1.68% | 1,352,886 |
| Feb 19, 2026 | 300.08 | 301.58 | 296.96 | 299.90 | 298.81 | 0.48% | 1,065,478 |
| Feb 18, 2026 | 299.69 | 300.66 | 295.11 | 298.46 | 297.38 | -0.26% | 1,343,268 |
| Feb 17, 2026 | 297.03 | 300.52 | 296.42 | 299.23 | 298.14 | 1.71% | 1,437,442 |
| Feb 13, 2026 | 296.25 | 297.44 | 292.00 | 294.21 | 293.14 | -1.08% | 1,764,456 |
| Feb 12, 2026 | 301.97 | 302.00 | 295.34 | 297.43 | 296.35 | -0.54% | 2,063,647 |
| Feb 11, 2026 | 297.92 | 300.21 | 293.77 | 299.03 | 297.95 | 0.14% | 1,876,361 |
| Feb 10, 2026 | 292.64 | 300.79 | 292.64 | 298.61 | 297.53 | 1.98% | 2,447,819 |
| Feb 9, 2026 | 300.75 | 303.45 | 291.54 | 292.82 | 291.76 | -2.88% | 1,650,931 |
| Feb 6, 2026 | 302.08 | 304.40 | 300.25 | 301.49 | 300.40 | 0.39% | 1,963,086 |
| Feb 5, 2026 | 296.07 | 302.38 | 295.36 | 300.31 | 299.22 | 1.72% | 1,934,524 |
| Feb 4, 2026 | 289.18 | 296.09 | 289.10 | 295.22 | 294.15 | 2.43% | 2,316,740 |
| Feb 3, 2026 | 284.56 | 290.60 | 283.28 | 288.23 | 287.18 | 0.91% | 1,472,787 |
| Feb 2, 2026 | 285.91 | 289.32 | 284.48 | 285.63 | 284.59 | 0.39% | 1,942,235 |
| Jan 30, 2026 | 284.67 | 286.00 | 281.36 | 284.51 | 283.48 | 0.08% | 2,389,887 |
| Jan 29, 2026 | 284.10 | 286.74 | 282.42 | 284.29 | 283.26 | 0.80% | 1,764,209 |
| Jan 28, 2026 | 280.44 | 282.74 | 277.99 | 282.04 | 281.02 | 0.27% | 1,416,173 |
| Jan 27, 2026 | 283.43 | 283.77 | 279.50 | 281.27 | 280.25 | -0.16% | 1,394,022 |
| Jan 26, 2026 | 279.45 | 284.15 | 279.06 | 281.71 | 280.69 | 1.44% | 1,433,942 |
| Jan 23, 2026 | 278.95 | 280.62 | 274.39 | 277.72 | 276.71 | -0.27% | 1,679,156 |
| Jan 22, 2026 | 271.07 | 278.69 | 269.50 | 278.48 | 277.47 | 2.14% | 1,663,200 |
| Jan 21, 2026 | 274.45 | 276.53 | 268.14 | 272.65 | 271.66 | 1.13% | 2,571,841 |
| Jan 20, 2026 | 268.32 | 271.53 | 268.00 | 269.61 | 268.63 | 0.07% | 2,274,435 |
| Jan 16, 2026 | 270.09 | 271.91 | 268.52 | 269.42 | 268.44 | -0.71% | 1,841,564 |
| Jan 15, 2026 | 272.88 | 275.61 | 270.31 | 271.34 | 270.36 | -0.51% | 1,775,893 |