The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
356.51
-6.70 (-1.84%)
At close: Sep 30, 2026, 4:00 PM EDT
361.14
+4.63 (1.30%)
After-hours: Sep 30, 2026, 7:36 PM EDT
The Travelers Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 362.28 | 363.64 | 356.45 | 356.51 | 356.51 | -1.84% | 1,129,951 |
| Sep 29, 2026 | 359.81 | 364.00 | 358.39 | 363.21 | 363.21 | 0.01% | 1,095,467 |
| Sep 28, 2026 | 363.38 | 364.80 | 360.73 | 363.16 | 363.16 | 0.03% | 829,129 |
| Sep 25, 2026 | 361.68 | 364.03 | 359.68 | 363.04 | 363.04 | 0.18% | 781,074 |
| Sep 24, 2026 | 362.01 | 366.49 | 361.85 | 362.39 | 362.39 | 0.55% | 992,725 |
| Sep 23, 2026 | 361.22 | 368.22 | 359.95 | 360.39 | 360.39 | -0.45% | 1,784,344 |
| Sep 22, 2026 | 369.92 | 370.31 | 359.32 | 362.01 | 362.01 | -2.46% | 1,602,689 |
| Sep 21, 2026 | 374.61 | 376.66 | 370.68 | 371.13 | 371.13 | -0.93% | 1,079,190 |
| Sep 18, 2026 | 376.95 | 376.95 | 372.53 | 374.62 | 374.62 | -1.28% | 3,187,983 |
| Sep 17, 2026 | 380.21 | 382.97 | 375.68 | 379.49 | 379.49 | 0.15% | 1,334,709 |
| Sep 16, 2026 | 376.50 | 380.94 | 375.34 | 378.92 | 378.92 | 0.25% | 1,598,069 |
| Sep 15, 2026 | 377.47 | 379.54 | 376.00 | 377.97 | 377.97 | -0.02% | 1,085,299 |
| Sep 14, 2026 | 383.00 | 383.99 | 375.03 | 378.05 | 378.05 | 0.76% | 1,343,492 |
| Sep 11, 2026 | 370.57 | 375.30 | 369.60 | 375.20 | 375.20 | 2.08% | 1,595,173 |
| Sep 10, 2026 | 369.56 | 370.52 | 364.60 | 367.56 | 367.56 | 0.54% | 1,188,037 |
| Sep 9, 2026 | 363.00 | 367.58 | 359.87 | 366.85 | 365.60 | 0.33% | 1,511,183 |
| Sep 8, 2026 | 365.37 | 368.22 | 362.57 | 365.66 | 364.41 | -1.00% | 1,258,418 |
| Sep 4, 2026 | 372.12 | 374.89 | 368.35 | 369.35 | 368.09 | -1.33% | 1,166,788 |
| Sep 3, 2026 | 367.85 | 376.57 | 366.95 | 374.34 | 373.06 | 2.23% | 1,627,002 |
| Sep 2, 2026 | 366.21 | 367.91 | 364.05 | 366.18 | 364.93 | 0.62% | 1,187,609 |
| Sep 1, 2026 | 366.00 | 369.06 | 363.21 | 363.92 | 362.68 | -0.55% | 1,701,850 |
| Aug 31, 2026 | 369.66 | 370.44 | 365.84 | 365.93 | 364.68 | -1.07% | 1,878,280 |
| Aug 28, 2026 | 371.18 | 372.47 | 368.10 | 369.90 | 368.64 | 0.15% | 976,863 |
| Aug 27, 2026 | 368.15 | 372.30 | 366.14 | 369.33 | 368.07 | -0.49% | 1,222,387 |
| Aug 26, 2026 | 372.03 | 373.55 | 369.92 | 371.15 | 369.89 | 0.40% | 1,635,264 |
| Aug 25, 2026 | 370.10 | 370.99 | 366.42 | 369.66 | 368.40 | -0.24% | 1,144,752 |
| Aug 24, 2026 | 365.81 | 372.65 | 364.83 | 370.55 | 369.29 | 1.92% | 1,553,944 |
| Aug 21, 2026 | 365.29 | 367.19 | 363.38 | 363.58 | 362.34 | -0.25% | 1,614,091 |
| Aug 20, 2026 | 360.28 | 367.08 | 358.88 | 364.49 | 363.25 | 0.63% | 1,434,221 |
| Aug 19, 2026 | 367.80 | 371.39 | 361.96 | 362.22 | 360.99 | -1.55% | 2,558,469 |
| Aug 18, 2026 | 366.68 | 370.82 | 366.65 | 367.93 | 366.68 | 0.94% | 1,902,941 |
| Aug 17, 2026 | 368.35 | 373.91 | 364.20 | 364.51 | 363.27 | -1.58% | 1,134,248 |
| Aug 14, 2026 | 370.21 | 371.62 | 368.01 | 370.36 | 369.10 | 0.10% | 1,222,023 |
| Aug 13, 2026 | 371.46 | 374.87 | 368.75 | 370.00 | 368.74 | -0.04% | 1,788,188 |
| Aug 12, 2026 | 372.62 | 378.46 | 369.05 | 370.16 | 368.90 | -1.45% | 2,652,594 |
| Aug 11, 2026 | 373.51 | 377.76 | 373.51 | 375.61 | 374.33 | - | 1,245,791 |
| Aug 10, 2026 | 382.48 | 382.48 | 374.36 | 375.62 | 374.34 | -2.26% | 1,573,854 |
| Aug 7, 2026 | 383.97 | 386.24 | 379.93 | 384.31 | 383.00 | -0.44% | 1,235,164 |
| Aug 6, 2026 | 385.40 | 386.59 | 382.25 | 386.00 | 384.68 | 0.93% | 1,476,821 |
| Aug 5, 2026 | 378.19 | 385.40 | 378.19 | 382.45 | 381.15 | 1.41% | 1,436,284 |
| Aug 4, 2026 | 370.32 | 378.75 | 370.15 | 377.15 | 375.86 | 0.89% | 2,047,067 |
| Aug 3, 2026 | 377.08 | 378.95 | 372.46 | 373.82 | 372.55 | -0.14% | 2,313,337 |
| Jul 31, 2026 | 373.99 | 379.58 | 371.69 | 374.36 | 373.08 | -0.43% | 1,841,096 |
| Jul 30, 2026 | 386.27 | 386.95 | 369.70 | 375.99 | 374.71 | -3.35% | 2,418,041 |
| Jul 29, 2026 | 396.05 | 397.40 | 386.89 | 389.01 | 387.68 | -2.07% | 3,517,015 |
| Jul 28, 2026 | 394.87 | 398.70 | 392.33 | 397.22 | 395.87 | 1.76% | 2,412,956 |
| Jul 27, 2026 | 387.53 | 391.99 | 386.66 | 390.35 | 389.02 | 0.80% | 1,431,670 |
| Jul 24, 2026 | 378.53 | 389.11 | 377.87 | 387.26 | 385.94 | 2.89% | 2,535,850 |
| Jul 23, 2026 | 374.00 | 378.66 | 370.06 | 376.37 | 375.09 | 1.15% | 2,376,042 |
| Jul 22, 2026 | 368.14 | 374.00 | 366.51 | 372.08 | 370.81 | 0.66% | 2,475,973 |