Skip to main content
logo
The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
291.89
-2.42 (-0.82%)
At close: May 29, 2026, 4:00 PM EDT
291.60
-0.29 (-0.10%)
After-hours: May 29, 2026, 7:42 PM EDT

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026293.85295.60290.82291.89291.89-0.82%2,592,815
May 28, 2026298.08299.55293.79294.31294.31-1.88%1,172,015
May 27, 2026304.65307.65299.69299.94299.94-1.61%1,207,818
May 26, 2026307.53309.88303.97304.84304.84-0.53%854,497
May 22, 2026308.82309.54306.04306.46306.46-0.25%1,326,138
May 21, 2026305.13309.51302.28307.23307.230.09%1,518,460
May 20, 2026307.29307.66303.01306.96306.960.47%1,284,720
May 19, 2026305.83308.92302.49305.52305.52-0.15%1,555,212
May 18, 2026299.95306.32299.95305.99305.992.08%1,228,414
May 15, 2026298.47302.11297.22299.76299.760.49%1,568,739
May 14, 2026296.91299.76296.54298.29298.291.11%1,990,799
May 13, 2026296.68299.58291.83295.02295.02-1.09%1,363,810
May 12, 2026298.16301.17296.56298.26298.260.38%1,178,996
May 11, 2026299.38300.54295.27297.13297.13-0.31%1,174,889
May 8, 2026299.91300.42296.60298.04298.04-0.30%900,778
May 7, 2026300.29304.66297.85298.94298.94-0.88%1,205,929
May 6, 2026302.46305.47300.78301.59301.590.08%1,120,398
May 5, 2026301.30303.72300.51301.35301.35-0.06%935,985
May 4, 2026303.50307.37301.21301.53301.53-1.05%1,071,391
May 1, 2026307.05310.41304.71304.72304.72-0.14%1,093,685
Apr 30, 2026300.77305.96300.54305.14305.140.96%1,560,243
Apr 29, 2026309.38310.00301.11302.25302.25-2.51%1,826,608
Apr 28, 2026307.87311.58305.86310.02310.022.07%1,200,309
Apr 27, 2026301.23307.45301.00303.74303.740.33%1,421,969
Apr 24, 2026306.62307.33302.11302.73302.73-1.50%1,694,386
Apr 23, 2026303.43308.10303.12307.33307.331.87%1,188,191
Apr 22, 2026300.10302.04298.57301.68301.680.09%1,573,752
Apr 21, 2026301.46302.76298.58301.42301.420.21%2,234,071
Apr 20, 2026301.00306.20300.32300.78300.78-0.01%1,833,508
Apr 17, 2026298.39305.09298.20300.81300.810.66%2,374,800
Apr 16, 2026296.14299.31292.40298.84298.84-0.16%1,555,862
Apr 15, 2026299.34302.45298.48299.33299.33-0.09%1,538,356
Apr 14, 2026299.48301.63298.27299.59299.59-0.57%1,185,886
Apr 13, 2026296.45301.90296.04301.31301.311.36%913,042
Apr 10, 2026302.04302.26295.62297.26297.26-1.97%1,408,458
Apr 9, 2026299.47306.26298.05303.23303.230.54%1,302,248
Apr 8, 2026298.37301.65292.48301.59301.592.22%1,232,298
Apr 7, 2026295.03297.45292.68295.05295.05-0.17%923,159
Apr 6, 2026292.93295.65290.83295.55295.550.53%896,550
Apr 2, 2026291.08294.75290.08293.99293.991.19%924,117
Apr 1, 2026290.96292.81288.52290.53290.53-0.39%1,463,948
Mar 31, 2026294.69295.53287.69291.68291.68-0.05%1,282,065
Mar 30, 2026287.68293.13286.15291.82291.822.30%1,390,416
Mar 27, 2026291.44292.05284.66285.27285.27-2.01%807,918
Mar 26, 2026290.16293.01289.16291.13291.130.19%1,158,355
Mar 25, 2026294.61296.00289.58290.59290.59-0.83%1,412,413
Mar 24, 2026295.37297.34292.11293.01293.01-0.85%1,250,146
Mar 23, 2026300.92301.78294.50295.52295.52-0.36%1,361,065
Mar 20, 2026296.49299.77295.03296.60296.60-0.08%4,429,902
Mar 19, 2026299.82300.88294.63296.84296.84-0.81%1,414,730