The Travelers Companies, Inc. (TRV)

NYSE: TRV · Real-Time Price · USD

307.81

+1.74 (0.57%)

At close: Jun 18, 2026, 4:00 PM EDT

307.79

-0.02 (-0.01%)

After-hours: Jun 18, 2026, 7:20 PM EDT

The Travelers Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	308.69	309.85	301.65	307.81	307.81	0.57%	5,736,707
Jun 17, 2026	306.94	309.32	304.52	306.07	306.07	-0.47%	2,131,029
Jun 16, 2026	308.83	311.25	306.93	307.51	307.51	0.34%	2,314,126
Jun 15, 2026	305.11	309.01	299.17	306.47	306.47	0.66%	2,081,103
Jun 12, 2026	301.27	306.37	297.01	304.46	304.46	0.18%	2,019,741
Jun 11, 2026	304.56	307.13	303.61	303.90	303.90	0.18%	1,866,049
Jun 10, 2026	300.62	305.96	299.55	303.36	303.36	1.46%	1,242,004
Jun 9, 2026	298.56	301.45	297.14	300.25	299.00	1.19%	1,220,793
Jun 8, 2026	299.78	303.93	296.57	296.73	295.49	-2.15%	1,478,926
Jun 5, 2026	295.71	303.89	295.43	303.25	301.99	3.35%	1,151,534
Jun 4, 2026	294.61	297.06	291.94	293.43	292.21	1.20%	1,304,312
Jun 3, 2026	291.64	294.91	288.95	289.95	288.74	-0.65%	1,377,308
Jun 2, 2026	288.20	293.70	287.11	291.86	290.64	1.01%	1,663,402
Jun 1, 2026	289.51	292.67	288.75	288.93	287.73	-1.01%	1,579,898
May 29, 2026	293.85	295.60	290.82	291.89	290.67	-0.82%	2,712,374
May 28, 2026	298.08	299.55	293.79	294.31	293.08	-1.88%	1,172,435
May 27, 2026	304.65	307.65	299.69	299.94	298.69	-1.61%	1,225,408
May 26, 2026	307.53	309.88	303.97	304.84	303.57	-0.53%	854,520
May 22, 2026	308.82	309.54	306.04	306.46	305.18	-0.25%	1,386,342
May 21, 2026	305.13	309.51	302.28	307.23	305.95	0.09%	1,552,230
May 20, 2026	307.29	307.66	303.01	306.96	305.68	0.47%	1,348,723
May 19, 2026	305.83	308.92	302.49	305.52	304.25	-0.15%	1,845,860
May 18, 2026	299.95	306.32	299.95	305.99	304.72	2.08%	1,228,907
May 15, 2026	298.47	302.11	297.22	299.76	298.51	0.49%	1,568,739
May 14, 2026	296.91	299.76	296.54	298.29	297.05	1.11%	1,990,799
May 13, 2026	296.68	299.58	291.83	295.02	293.79	-1.09%	1,363,810
May 12, 2026	298.16	301.17	296.56	298.26	297.02	0.38%	1,178,996
May 11, 2026	299.38	300.54	295.27	297.13	295.89	-0.31%	1,174,889
May 8, 2026	299.91	300.42	296.60	298.04	296.80	-0.30%	900,778
May 7, 2026	300.29	304.66	297.85	298.94	297.70	-0.88%	1,205,929
May 6, 2026	302.46	305.47	300.78	301.59	300.33	0.08%	1,120,398
May 5, 2026	301.30	303.72	300.51	301.35	300.10	-0.06%	935,985
May 4, 2026	303.50	307.37	301.21	301.53	300.27	-1.05%	1,071,391
May 1, 2026	307.05	310.41	304.71	304.72	303.45	-0.14%	1,093,685
Apr 30, 2026	300.77	305.96	300.54	305.14	303.87	0.96%	1,560,243
Apr 29, 2026	309.38	310.00	301.11	302.25	300.99	-2.51%	1,826,608
Apr 28, 2026	307.87	311.58	305.86	310.02	308.73	2.07%	1,200,309
Apr 27, 2026	301.23	307.45	301.00	303.74	302.48	0.33%	1,421,969
Apr 24, 2026	306.62	307.33	302.11	302.73	301.47	-1.50%	1,694,386
Apr 23, 2026	303.43	308.10	303.12	307.33	306.05	1.87%	1,188,191
Apr 22, 2026	300.10	302.04	298.57	301.68	300.42	0.09%	1,573,752
Apr 21, 2026	301.46	302.76	298.58	301.42	300.17	0.21%	2,234,071
Apr 20, 2026	301.00	306.20	300.32	300.78	299.53	-0.01%	1,833,508
Apr 17, 2026	298.39	305.09	298.20	300.81	299.56	0.66%	2,374,800
Apr 16, 2026	296.14	299.31	292.40	298.84	297.60	-0.16%	1,555,862
Apr 15, 2026	299.34	302.45	298.48	299.33	298.08	-0.09%	1,538,356
Apr 14, 2026	299.48	301.63	298.27	299.59	298.34	-0.57%	1,185,886
Apr 13, 2026	296.45	301.90	296.04	301.31	300.06	1.36%	913,042
Apr 10, 2026	302.04	302.26	295.62	297.26	296.02	-1.97%	1,408,458
Apr 9, 2026	299.47	306.26	298.05	303.23	301.97	0.54%	1,302,248