Skip to main content
logo
The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
365.10
+2.88 (0.80%)
Aug 20, 2026, 10:47 AM EDT - Market open

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 2026360.28364.66358.88363.86-0.45%137,949
Aug 19, 2026367.80371.39361.96362.22362.22-1.55%2,470,439
Aug 18, 2026366.68370.82366.65367.93367.930.94%1,824,952
Aug 17, 2026368.35373.91364.20364.51364.51-1.58%1,122,842
Aug 14, 2026370.21371.62368.01370.36370.360.10%1,212,567
Aug 13, 2026371.46374.87368.75370.00370.00-0.04%1,777,806
Aug 12, 2026372.62378.46369.05370.16370.16-1.45%2,374,053
Aug 11, 2026373.51377.76373.51375.61375.61-1,127,673
Aug 10, 2026382.48382.48374.36375.62375.62-2.26%1,549,876
Aug 7, 2026383.97386.24379.93384.31384.31-0.44%1,223,268
Aug 6, 2026385.40386.59382.25386.00386.000.93%1,366,182
Aug 5, 2026378.19385.40378.19382.45382.451.41%1,374,283
Aug 4, 2026370.32378.75370.15377.15377.150.89%1,975,187
Aug 3, 2026377.08378.95372.46373.82373.82-0.14%2,285,308
Jul 31, 2026373.99379.58371.69374.36374.36-0.43%1,833,066
Jul 30, 2026386.27386.95369.70375.99375.99-3.35%2,387,886
Jul 29, 2026396.05397.40386.89389.01389.01-2.07%3,486,595
Jul 28, 2026394.87398.70392.33397.22397.221.76%2,401,472
Jul 27, 2026387.53391.99386.66390.35390.350.80%1,420,898
Jul 24, 2026378.53389.11377.87387.26387.262.89%2,492,859
Jul 23, 2026374.00378.66370.06376.37376.371.15%2,355,191
Jul 22, 2026368.14374.00366.51372.08372.080.66%2,470,605
Jul 21, 2026366.68370.23362.33369.63369.630.31%2,197,468
Jul 20, 2026367.60371.94362.50368.50368.50-0.13%2,354,820
Jul 17, 2026342.66370.43341.52368.98368.989.22%4,279,656
Jul 16, 2026329.00337.99329.00337.82337.822.62%2,391,766
Jul 15, 2026330.00331.93325.39329.19329.19-2.27%1,761,388
Jul 14, 2026339.30342.42335.93336.83336.83-1.37%1,680,201
Jul 13, 2026337.23342.33333.53341.51341.510.76%1,378,713
Jul 10, 2026337.38339.05334.03338.92338.920.43%1,018,687
Jul 9, 2026340.69343.40335.66337.48337.48-0.14%1,359,077
Jul 8, 2026340.83342.74337.66337.94337.94-1.68%1,239,050
Jul 7, 2026343.51349.35342.13343.73343.731.34%1,369,115
Jul 6, 2026341.68343.45337.00339.17339.17-0.92%1,483,619
Jul 2, 2026336.03342.31331.80342.31342.312.30%1,395,379
Jul 1, 2026331.89337.46331.00334.62334.621.36%1,340,101
Jun 30, 2026332.41334.14328.00330.12330.12-0.53%1,674,424
Jun 29, 2026327.00332.01325.52331.88331.881.38%1,230,581
Jun 26, 2026319.99327.64319.39327.37327.372.85%3,298,074
Jun 25, 2026320.92325.89318.16318.29318.29-0.76%1,427,438
Jun 24, 2026317.59323.00316.41320.74320.741.19%1,549,967
Jun 23, 2026313.24317.58309.59316.96316.962.04%3,158,051
Jun 22, 2026308.13313.66307.67310.61310.610.91%3,407,277
Jun 18, 2026308.69309.85301.65307.81307.810.57%5,736,707
Jun 17, 2026306.94309.32304.52306.07306.07-0.47%2,131,029
Jun 16, 2026308.83311.25306.93307.51307.510.34%2,314,126
Jun 15, 2026305.11309.01299.17306.47306.470.66%2,081,103
Jun 12, 2026301.27306.37297.01304.46304.460.18%2,019,741
Jun 11, 2026304.56307.13303.61303.90303.900.18%1,866,049
Jun 10, 2026300.62305.96299.55303.36303.361.46%1,242,004