The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
337.93
+0.44 (0.13%)
Jul 10, 2026, 3:02 PM EDT - Market open
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 337.38 | 337.67 | 334.03 | 337.62 | - | 0.04% | 447,707 |
| Jul 9, 2026 | 340.69 | 343.40 | 335.66 | 337.48 | 337.48 | -0.14% | 1,359,077 |
| Jul 8, 2026 | 340.83 | 342.74 | 337.66 | 337.94 | 337.94 | -1.68% | 1,239,050 |
| Jul 7, 2026 | 343.51 | 349.35 | 342.13 | 343.73 | 343.73 | 1.34% | 1,369,115 |
| Jul 6, 2026 | 341.68 | 343.45 | 337.00 | 339.17 | 339.17 | -0.92% | 1,483,619 |
| Jul 2, 2026 | 336.03 | 342.31 | 331.80 | 342.31 | 342.31 | 2.30% | 1,395,379 |
| Jul 1, 2026 | 331.89 | 337.46 | 331.00 | 334.62 | 334.62 | 1.36% | 1,340,101 |
| Jun 30, 2026 | 332.41 | 334.14 | 328.00 | 330.12 | 330.12 | -0.53% | 1,674,424 |
| Jun 29, 2026 | 327.00 | 332.01 | 325.52 | 331.88 | 331.88 | 1.38% | 1,230,581 |
| Jun 26, 2026 | 319.99 | 327.64 | 319.39 | 327.37 | 327.37 | 2.85% | 3,298,074 |
| Jun 25, 2026 | 320.92 | 325.89 | 318.16 | 318.29 | 318.29 | -0.76% | 1,427,438 |
| Jun 24, 2026 | 317.59 | 323.00 | 316.41 | 320.74 | 320.74 | 1.19% | 1,549,967 |
| Jun 23, 2026 | 313.24 | 317.58 | 309.59 | 316.96 | 316.96 | 2.04% | 3,158,051 |
| Jun 22, 2026 | 308.13 | 313.66 | 307.67 | 310.61 | 310.61 | 0.91% | 3,407,277 |
| 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 |