The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
298.04
-0.90 (-0.30%)
May 8, 2026, 4:00 PM EDT - Market closed
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 299.91 | 300.42 | 296.60 | 298.04 | 298.04 | -0.30% | 896,156 |
| May 7, 2026 | 300.29 | 304.66 | 297.85 | 298.94 | 298.94 | -0.88% | 1,049,606 |
| May 6, 2026 | 302.46 | 305.47 | 300.78 | 301.59 | 301.59 | 0.08% | 1,094,997 |
| May 5, 2026 | 301.30 | 303.72 | 300.51 | 301.35 | 301.35 | -0.06% | 933,269 |
| May 4, 2026 | 303.50 | 307.37 | 301.21 | 301.53 | 301.53 | -1.05% | 1,071,228 |
| May 1, 2026 | 307.05 | 310.41 | 304.71 | 304.72 | 304.72 | -0.14% | 1,036,037 |
| Apr 30, 2026 | 300.77 | 305.96 | 300.54 | 305.14 | 305.14 | 0.96% | 1,549,054 |
| Apr 29, 2026 | 309.38 | 310.00 | 301.11 | 302.25 | 302.25 | -2.51% | 1,815,322 |
| Apr 28, 2026 | 307.87 | 311.58 | 305.86 | 310.02 | 310.02 | 2.07% | 1,196,922 |
| Apr 27, 2026 | 301.23 | 307.45 | 301.00 | 303.74 | 303.74 | 0.33% | 1,411,056 |
| Apr 24, 2026 | 306.62 | 307.33 | 302.11 | 302.73 | 302.73 | -1.50% | 1,515,277 |
| Apr 23, 2026 | 303.43 | 308.10 | 303.12 | 307.33 | 307.33 | 1.87% | 1,187,054 |
| Apr 22, 2026 | 300.10 | 302.04 | 298.57 | 301.68 | 301.68 | 0.09% | 1,521,966 |
| Apr 21, 2026 | 301.46 | 302.76 | 298.58 | 301.42 | 301.42 | 0.21% | 1,884,112 |
| Apr 20, 2026 | 301.00 | 306.20 | 300.32 | 300.78 | 300.78 | -0.01% | 1,833,164 |
| Apr 17, 2026 | 298.39 | 305.09 | 298.20 | 300.81 | 300.81 | 0.66% | 2,363,718 |
| Apr 16, 2026 | 296.14 | 299.31 | 292.40 | 298.84 | 298.84 | -0.16% | 1,549,728 |
| Apr 15, 2026 | 299.34 | 302.45 | 298.48 | 299.33 | 299.33 | -0.09% | 1,533,154 |
| Apr 14, 2026 | 299.48 | 301.63 | 298.27 | 299.59 | 299.59 | -0.57% | 1,140,388 |
| Apr 13, 2026 | 296.45 | 301.90 | 296.04 | 301.31 | 301.31 | 1.36% | 912,971 |
| Apr 10, 2026 | 302.04 | 302.26 | 295.62 | 297.26 | 297.26 | -1.97% | 1,407,858 |
| Apr 9, 2026 | 299.47 | 306.26 | 298.05 | 303.23 | 303.23 | 0.54% | 1,300,312 |
| Apr 8, 2026 | 298.37 | 301.65 | 292.48 | 301.59 | 301.59 | 2.22% | 1,231,424 |
| Apr 7, 2026 | 295.03 | 297.45 | 292.68 | 295.05 | 295.05 | -0.17% | 893,997 |
| Apr 6, 2026 | 292.93 | 295.65 | 290.83 | 295.55 | 295.55 | 0.53% | 896,098 |
| Apr 2, 2026 | 291.08 | 294.75 | 290.08 | 293.99 | 293.99 | 1.19% | 914,149 |
| Apr 1, 2026 | 290.96 | 292.81 | 288.52 | 290.53 | 290.53 | -0.39% | 1,425,285 |
| Mar 31, 2026 | 294.69 | 295.53 | 287.69 | 291.68 | 291.68 | -0.05% | 1,230,881 |
| Mar 30, 2026 | 287.68 | 293.13 | 286.15 | 291.82 | 291.82 | 2.30% | 1,284,029 |
| Mar 27, 2026 | 291.44 | 292.05 | 284.66 | 285.27 | 285.27 | -2.01% | 796,717 |
| Mar 26, 2026 | 290.16 | 293.01 | 289.16 | 291.13 | 291.13 | 0.19% | 1,114,236 |
| Mar 25, 2026 | 294.61 | 296.00 | 289.58 | 290.59 | 290.59 | -0.83% | 1,339,651 |
| Mar 24, 2026 | 295.37 | 297.34 | 292.11 | 293.01 | 293.01 | -0.85% | 1,206,615 |
| Mar 23, 2026 | 300.92 | 301.78 | 294.50 | 295.52 | 295.52 | -0.36% | 1,358,504 |
| Mar 20, 2026 | 296.49 | 299.77 | 295.03 | 296.60 | 296.60 | -0.08% | 4,102,922 |
| Mar 19, 2026 | 299.82 | 300.88 | 294.63 | 296.84 | 296.84 | -0.81% | 1,380,540 |
| Mar 18, 2026 | 305.19 | 306.00 | 299.03 | 299.25 | 299.25 | -2.31% | 1,263,803 |
| Mar 17, 2026 | 308.27 | 308.98 | 305.93 | 306.33 | 306.33 | 0.55% | 1,256,661 |
| Mar 16, 2026 | 303.53 | 308.28 | 303.31 | 304.64 | 304.64 | 0.71% | 1,256,528 |
| Mar 13, 2026 | 305.40 | 306.31 | 302.15 | 302.49 | 302.49 | 0.16% | 1,067,332 |
| Mar 12, 2026 | 295.34 | 304.34 | 293.66 | 302.01 | 302.01 | 0.87% | 1,421,892 |
| Mar 11, 2026 | 301.30 | 301.30 | 297.62 | 299.40 | 299.40 | -1.01% | 1,249,423 |
| Mar 10, 2026 | 301.27 | 305.57 | 299.96 | 302.44 | 302.44 | -0.25% | 1,514,562 |
| Mar 9, 2026 | 304.37 | 304.91 | 299.92 | 303.19 | 302.09 | -1.02% | 1,733,886 |
| Mar 6, 2026 | 304.78 | 307.26 | 300.82 | 306.31 | 305.20 | -0.11% | 1,268,488 |
| Mar 5, 2026 | 310.33 | 311.53 | 302.97 | 306.64 | 305.53 | -1.73% | 1,308,777 |
| Mar 4, 2026 | 309.51 | 312.92 | 306.82 | 312.03 | 310.90 | 0.34% | 1,315,773 |
| Mar 3, 2026 | 307.68 | 312.23 | 304.56 | 310.97 | 309.84 | 0.10% | 2,249,951 |
| Mar 2, 2026 | 307.56 | 313.12 | 307.13 | 310.67 | 309.54 | 0.66% | 1,216,590 |
| Feb 27, 2026 | 306.60 | 309.81 | 304.36 | 308.64 | 307.52 | 0.78% | 1,868,581 |