The Travelers Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	397.16	400.32	396.30	399.50	399.50	1.09%	250,281
Nov 9, 2026	397.76	402.21	389.86	395.20	395.20	-	1,675,781
Nov 6, 2026	394.72	400.11	389.64	395.20	395.20	-1.91%	1,415,103
Nov 5, 2026	414.43	418.00	401.65	402.89	402.89	-1.55%	2,080,292
Nov 4, 2026	400.85	409.31	397.54	409.25	409.25	3.50%	1,891,642
Nov 3, 2026	396.81	398.24	393.75	395.41	395.41	-0.85%	1,637,548
Nov 2, 2026	398.20	400.12	394.10	398.80	398.80	0.65%	1,346,432
Oct 30, 2026	401.85	404.20	395.87	396.22	396.22	-0.51%	1,406,450
Oct 29, 2026	400.56	404.44	396.84	398.27	398.27	1.08%	1,124,160
Oct 28, 2026	395.23	399.93	391.66	394.01	394.01	-0.76%	1,555,387
Oct 27, 2026	399.48	400.15	393.22	397.03	397.03	-0.78%	1,339,243
Oct 26, 2026	402.78	402.78	398.62	400.17	400.17	0.47%	1,151,142
Oct 23, 2026	403.94	406.38	398.12	398.28	398.28	-1.77%	1,293,153
Oct 22, 2026	400.11	407.87	400.03	405.44	405.44	1.63%	1,918,160
Oct 21, 2026	396.50	399.71	394.16	398.95	398.95	0.81%	1,716,018
Oct 20, 2026	388.67	396.46	388.57	395.73	395.73	2.67%	1,747,873
Oct 19, 2026	387.00	389.94	383.60	385.45	385.45	-1.05%	2,278,356
Oct 16, 2026	370.00	390.91	368.63	389.54	389.54	1.47%	3,120,166
Oct 15, 2026	382.69	385.37	375.96	383.89	383.89	1.61%	2,039,863
Oct 14, 2026	370.51	377.94	367.00	377.82	377.82	1.22%	1,302,546
Oct 13, 2026	373.76	374.49	370.23	373.28	373.28	0.43%	986,087
Oct 12, 2026	370.06	372.64	368.69	371.68	371.68	0.79%	725,397
Oct 9, 2026	368.11	370.91	367.33	368.75	368.75	-0.41%	753,269
Oct 8, 2026	360.63	372.13	360.12	370.27	370.27	2.68%	1,076,125
Oct 7, 2026	358.84	364.34	357.09	360.61	360.61	-0.01%	1,008,383
Oct 6, 2026	360.04	363.02	359.46	360.64	360.64	-0.02%	929,113
Oct 5, 2026	359.95	361.71	357.61	360.70	360.70	0.09%	900,225
Oct 2, 2026	361.60	362.75	358.37	360.38	360.38	-0.35%	834,965
Oct 1, 2026	356.00	362.02	353.79	361.64	361.64	1.44%	1,181,660
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