Skip to main content
logo
The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
375.99
-13.02 (-3.35%)
At close: Jul 30, 2026, 4:00 PM EDT
378.00
+2.01 (0.53%)
After-hours: Jul 30, 2026, 7:59 PM EDT

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2026386.27386.95369.70375.99375.99-3.35%2,387,886
Jul 29, 2026396.05397.40386.89389.01389.01-2.07%3,486,595
Jul 28, 2026394.87398.70392.33397.22397.221.76%2,401,472
Jul 27, 2026387.53391.99386.66390.35390.350.80%1,420,898
Jul 24, 2026378.53389.11377.87387.26387.262.89%2,492,859
Jul 23, 2026374.00378.66370.06376.37376.371.15%2,355,191
Jul 22, 2026368.14374.00366.51372.08372.080.66%2,470,605
Jul 21, 2026366.68370.23362.33369.63369.630.31%2,197,468
Jul 20, 2026367.60371.94362.50368.50368.50-0.13%2,354,820
Jul 17, 2026342.66370.43341.52368.98368.989.22%4,279,656
Jul 16, 2026329.00337.99329.00337.82337.822.62%2,391,766
Jul 15, 2026330.00331.93325.39329.19329.19-2.27%1,761,388
Jul 14, 2026339.30342.42335.93336.83336.83-1.37%1,680,201
Jul 13, 2026337.23342.33333.53341.51341.510.76%1,378,713
Jul 10, 2026337.38339.05334.03338.92338.920.43%1,018,687
Jul 9, 2026340.69343.40335.66337.48337.48-0.14%1,359,077
Jul 8, 2026340.83342.74337.66337.94337.94-1.68%1,239,050
Jul 7, 2026343.51349.35342.13343.73343.731.34%1,369,115
Jul 6, 2026341.68343.45337.00339.17339.17-0.92%1,483,619
Jul 2, 2026336.03342.31331.80342.31342.312.30%1,395,379
Jul 1, 2026331.89337.46331.00334.62334.621.36%1,340,101
Jun 30, 2026332.41334.14328.00330.12330.12-0.53%1,674,424
Jun 29, 2026327.00332.01325.52331.88331.881.38%1,230,581
Jun 26, 2026319.99327.64319.39327.37327.372.85%3,298,074
Jun 25, 2026320.92325.89318.16318.29318.29-0.76%1,427,438
Jun 24, 2026317.59323.00316.41320.74320.741.19%1,549,967
Jun 23, 2026313.24317.58309.59316.96316.962.04%3,158,051
Jun 22, 2026308.13313.66307.67310.61310.610.91%3,407,277
Jun 18, 2026308.69309.85301.65307.81307.810.57%5,736,707
Jun 17, 2026306.94309.32304.52306.07306.07-0.47%2,131,029
Jun 16, 2026308.83311.25306.93307.51307.510.34%2,314,126
Jun 15, 2026305.11309.01299.17306.47306.470.66%2,081,103
Jun 12, 2026301.27306.37297.01304.46304.460.18%2,019,741
Jun 11, 2026304.56307.13303.61303.90303.900.18%1,866,049
Jun 10, 2026300.62305.96299.55303.36303.361.46%1,242,004
Jun 9, 2026298.56301.45297.14300.25299.001.19%1,220,793
Jun 8, 2026299.78303.93296.57296.73295.49-2.15%1,478,926
Jun 5, 2026295.71303.89295.43303.25301.993.35%1,151,534
Jun 4, 2026294.61297.06291.94293.43292.211.20%1,304,312
Jun 3, 2026291.64294.91288.95289.95288.74-0.65%1,377,308
Jun 2, 2026288.20293.70287.11291.86290.641.01%1,663,402
Jun 1, 2026289.51292.67288.75288.93287.73-1.01%1,579,898
May 29, 2026293.85295.60290.82291.89290.67-0.82%2,712,374
May 28, 2026298.08299.55293.79294.31293.08-1.88%1,172,435
May 27, 2026304.65307.65299.69299.94298.69-1.61%1,225,408
May 26, 2026307.53309.88303.97304.84303.57-0.53%854,520
May 22, 2026308.82309.54306.04306.46305.18-0.25%1,386,342
May 21, 2026305.13309.51302.28307.23305.950.09%1,552,230
May 20, 2026307.29307.66303.01306.96305.680.47%1,348,723
May 19, 2026305.83308.92302.49305.52304.25-0.15%1,845,860