The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
274.48
-0.74 (-0.27%)
At close: Sep 8, 2025, 4:00 PM
274.48
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:39 PM EDT
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 275.46 | 275.46 | 271.34 | 274.48 | - | -0.27% | 837,045 |
| Sep 5, 2025 | 279.04 | 280.37 | 273.96 | 275.22 | 275.22 | -1.51% | 970,773 |
| Sep 4, 2025 | 278.56 | 280.70 | 276.66 | 279.43 | 279.43 | 1.04% | 1,239,876 |
| Sep 3, 2025 | 272.11 | 276.63 | 270.64 | 276.55 | 276.55 | 1.17% | 1,115,569 |
| Sep 2, 2025 | 271.26 | 273.61 | 268.85 | 273.35 | 273.35 | 0.68% | 1,408,914 |
| Aug 29, 2025 | 270.40 | 272.41 | 269.91 | 271.51 | 271.51 | 0.46% | 681,011 |
| Aug 28, 2025 | 271.83 | 272.42 | 269.14 | 270.28 | 270.28 | -0.71% | 827,881 |
| Aug 27, 2025 | 270.57 | 274.04 | 270.24 | 272.21 | 272.21 | 0.49% | 808,000 |
| Aug 26, 2025 | 271.38 | 272.34 | 270.44 | 270.89 | 270.89 | -0.53% | 2,039,576 |
| Aug 25, 2025 | 275.30 | 276.11 | 272.15 | 272.34 | 272.34 | -1.43% | 1,068,679 |
| Aug 22, 2025 | 277.00 | 279.04 | 275.76 | 276.29 | 276.29 | 0.50% | 1,457,580 |
| Aug 21, 2025 | 272.53 | 276.42 | 272.46 | 274.92 | 274.92 | 0.19% | 1,217,213 |
| Aug 20, 2025 | 270.04 | 275.34 | 268.94 | 274.39 | 274.39 | 2.05% | 1,368,197 |
| Aug 19, 2025 | 265.23 | 268.89 | 265.15 | 268.87 | 268.87 | 1.49% | 1,364,196 |
| Aug 18, 2025 | 264.52 | 265.78 | 263.37 | 264.92 | 264.92 | -0.25% | 968,449 |
| Aug 15, 2025 | 270.80 | 270.80 | 265.30 | 265.59 | 265.59 | -1.12% | 1,295,670 |
| Aug 14, 2025 | 269.48 | 269.91 | 266.38 | 268.59 | 268.59 | -0.26% | 1,506,217 |
| Aug 13, 2025 | 265.93 | 270.28 | 265.42 | 269.30 | 269.30 | 2.03% | 1,409,508 |
| Aug 12, 2025 | 264.26 | 265.79 | 262.96 | 263.93 | 263.93 | -0.12% | 1,198,015 |
| Aug 11, 2025 | 265.18 | 267.55 | 263.28 | 264.26 | 264.26 | -0.23% | 938,089 |
| Aug 8, 2025 | 266.61 | 267.59 | 263.03 | 264.87 | 264.87 | -0.18% | 920,505 |
| Aug 7, 2025 | 267.65 | 268.57 | 262.83 | 265.36 | 265.36 | -0.83% | 977,297 |
| Aug 6, 2025 | 266.72 | 268.21 | 265.17 | 267.58 | 267.58 | 0.91% | 1,112,735 |
| Aug 5, 2025 | 263.85 | 266.59 | 263.50 | 265.17 | 265.17 | 0.83% | 1,198,319 |
| Aug 4, 2025 | 260.35 | 263.05 | 258.71 | 263.00 | 263.00 | 1.81% | 946,007 |
| Aug 1, 2025 | 260.16 | 260.84 | 256.06 | 258.32 | 258.32 | -0.74% | 1,076,945 |
| Jul 31, 2025 | 257.93 | 263.39 | 257.93 | 260.24 | 260.24 | 0.51% | 1,744,833 |
| Jul 30, 2025 | 260.64 | 261.60 | 257.60 | 258.92 | 258.92 | -0.35% | 868,090 |
| Jul 29, 2025 | 257.19 | 260.01 | 255.63 | 259.82 | 259.82 | 1.93% | 1,415,621 |
| Jul 28, 2025 | 260.00 | 260.24 | 254.25 | 254.91 | 254.91 | -2.35% | 1,271,515 |
| 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 |