Skip to main content
logo
The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
397.47
+1.74 (0.44%)
Oct 21, 2026, 10:33 AM EDT - Market open

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026396.50398.32394.55397.47397.470.44%255,510
Oct 20, 2026388.67396.46388.57395.73395.732.67%1,747,719
Oct 19, 2026387.00389.94383.60385.45385.45-1.05%2,247,065
Oct 16, 2026370.00390.91368.63389.54389.541.47%3,120,166
Oct 15, 2026382.69385.37375.96383.89383.891.61%2,039,863
Oct 14, 2026370.51377.94367.00377.82377.821.22%1,302,546
Oct 13, 2026373.76374.49370.23373.28373.280.43%986,087
Oct 12, 2026370.06372.64368.69371.68371.680.79%725,397
Oct 9, 2026368.11370.91367.33368.75368.75-0.41%753,269
Oct 8, 2026360.63372.13360.12370.27370.272.68%1,076,125
Oct 7, 2026358.84364.34357.09360.61360.61-0.01%1,008,383
Oct 6, 2026360.04363.02359.46360.64360.64-0.02%929,113
Oct 5, 2026359.95361.71357.61360.70360.700.09%900,225
Oct 2, 2026361.60362.75358.37360.38360.38-0.35%834,965
Oct 1, 2026356.00362.02353.79361.64361.641.44%1,181,660
Sep 30, 2026362.28363.64356.45356.51356.51-1.84%1,129,951
Sep 29, 2026359.81364.00358.39363.21363.210.01%1,095,467
Sep 28, 2026363.38364.80360.73363.16363.160.03%829,129
Sep 25, 2026361.68364.03359.68363.04363.040.18%781,074
Sep 24, 2026362.01366.49361.85362.39362.390.55%992,725
Sep 23, 2026361.22368.22359.95360.39360.39-0.45%1,784,344
Sep 22, 2026369.92370.31359.32362.01362.01-2.46%1,602,689
Sep 21, 2026374.61376.66370.68371.13371.13-0.93%1,079,190
Sep 18, 2026376.95376.95372.53374.62374.62-1.28%3,187,983
Sep 17, 2026380.21382.97375.68379.49379.490.15%1,334,709
Sep 16, 2026376.50380.94375.34378.92378.920.25%1,598,069
Sep 15, 2026377.47379.54376.00377.97377.97-0.02%1,085,299
Sep 14, 2026383.00383.99375.03378.05378.050.76%1,343,492
Sep 11, 2026370.57375.30369.60375.20375.202.08%1,595,173
Sep 10, 2026369.56370.52364.60367.56367.560.54%1,188,037
Sep 9, 2026363.00367.58359.87366.85365.600.33%1,511,183
Sep 8, 2026365.37368.22362.57365.66364.41-1.00%1,258,418
Sep 4, 2026372.12374.89368.35369.35368.09-1.33%1,166,788
Sep 3, 2026367.85376.57366.95374.34373.062.23%1,627,002
Sep 2, 2026366.21367.91364.05366.18364.930.62%1,187,609
Sep 1, 2026366.00369.06363.21363.92362.68-0.55%1,701,850
Aug 31, 2026369.66370.44365.84365.93364.68-1.07%1,878,280
Aug 28, 2026371.18372.47368.10369.90368.640.15%976,863
Aug 27, 2026368.15372.30366.14369.33368.07-0.49%1,222,387
Aug 26, 2026372.03373.55369.92371.15369.890.40%1,635,264
Aug 25, 2026370.10370.99366.42369.66368.40-0.24%1,144,752
Aug 24, 2026365.81372.65364.83370.55369.291.92%1,553,944
Aug 21, 2026365.29367.19363.38363.58362.34-0.25%1,614,091
Aug 20, 2026360.28367.08358.88364.49363.250.63%1,434,221
Aug 19, 2026367.80371.39361.96362.22360.99-1.55%2,558,469
Aug 18, 2026366.68370.82366.65367.93366.680.94%1,902,941
Aug 17, 2026368.35373.91364.20364.51363.27-1.58%1,134,248
Aug 14, 2026370.21371.62368.01370.36369.100.10%1,222,023
Aug 13, 2026371.46374.87368.75370.00368.74-0.04%1,788,188
Aug 12, 2026372.62378.46369.05370.16368.90-1.45%2,652,594