Travelers Companies, Inc. TRV
NYSE · United States · Finance
$356.51-6.70 (-1.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $356.51 | -1.84% | $362.28 | $363.64 | $356.45 | 1.17M |
| 2026-09-29 | $363.21 | +0.01% | $359.81 | $364.00 | $358.39 | 1.14M |
| 2026-09-28 | $363.16 | +0.03% | $363.38 | $364.80 | $360.73 | 829.50K |
| 2026-09-25 | $363.04 | +0.18% | $361.68 | $364.03 | $359.68 | 807.60K |
| 2026-09-24 | $362.39 | +0.55% | $362.01 | $366.49 | $361.85 | 1.05M |
| 2026-09-23 | $360.39 | -0.45% | $361.22 | $368.22 | $359.95 | 1.86M |
| 2026-09-22 | $362.01 | -2.46% | $369.92 | $370.31 | $359.32 | 1.65M |
| 2026-09-21 | $371.13 | -0.93% | $374.61 | $376.66 | $370.68 | 1.11M |
| 2026-09-18 | $374.62 | -1.28% | $376.95 | $376.95 | $372.53 | 3.29M |
| 2026-09-17 | $379.49 | +0.15% | $380.21 | $382.97 | $375.68 | 1.37M |
| 2026-09-16 | $378.92 | +0.25% | $376.50 | $380.94 | $375.34 | 1.60M |
| 2026-09-15 | $377.97 | -0.02% | $377.47 | $379.54 | $376.00 | 1.10M |
| 2026-09-14 | $378.05 | +0.76% | $383.00 | $383.99 | $375.03 | 1.36M |
| 2026-09-11 | $375.20 | +2.08% | $370.57 | $375.30 | $369.60 | 1.62M |
| 2026-09-10 | $367.56 | +0.19% | $369.56 | $370.52 | $364.60 | 1.24M |
| 2026-09-09 | $366.85 | +0.33% | $363.00 | $367.58 | $359.87 | 1.52M |
| 2026-09-08 | $365.66 | -1.00% | $365.37 | $368.22 | $362.57 | 1.26M |
| 2026-09-04 | $369.35 | -1.33% | $372.12 | $374.89 | $368.35 | 1.17M |
| 2026-09-03 | $374.34 | +2.23% | $367.85 | $376.57 | $366.95 | 1.63M |
| 2026-09-02 | $366.18 | +0.62% | $366.21 | $367.91 | $364.05 | 1.19M |
| 2026-09-01 | $363.92 | -0.55% | $366.00 | $369.06 | $363.21 | 1.70M |
| 2026-08-31 | $365.93 | -1.07% | $369.66 | $370.44 | $365.84 | 1.88M |
| 2026-08-28 | $369.90 | +0.15% | $371.18 | $372.47 | $368.10 | 976.90K |
| 2026-08-27 | $369.33 | -0.49% | $368.15 | $372.30 | $366.14 | 1.22M |
| 2026-08-26 | $371.15 | +0.40% | $372.03 | $373.55 | $369.92 | 1.64M |
| 2026-08-25 | $369.66 | -0.24% | $370.10 | $370.99 | $366.42 | 1.14M |
| 2026-08-24 | $370.55 | +1.92% | $365.81 | $372.65 | $364.83 | 1.55M |
| 2026-08-21 | $363.58 | -0.25% | $365.29 | $367.19 | $363.38 | 1.61M |
| 2026-08-20 | $364.49 | +0.63% | $360.28 | $367.08 | $358.88 | 1.43M |
| 2026-08-19 | $362.22 | -1.55% | $367.80 | $371.39 | $361.96 | 2.56M |
| 2026-08-18 | $367.93 | +0.94% | $366.68 | $370.82 | $366.65 | 1.90M |
| 2026-08-17 | $364.51 | -1.58% | $368.35 | $373.91 | $364.20 | 1.13M |
| 2026-08-14 | $370.36 | +0.10% | $370.21 | $371.62 | $368.01 | 1.22M |
| 2026-08-13 | $370.00 | -0.04% | $371.46 | $374.87 | $368.75 | 1.79M |
| 2026-08-12 | $370.16 | -1.45% | $372.62 | $378.46 | $369.05 | 2.65M |
| 2026-08-11 | $375.61 | 0.00% | $373.51 | $377.76 | $373.51 | 1.25M |
| 2026-08-10 | $375.62 | -2.26% | $382.48 | $382.48 | $374.36 | 1.57M |
| 2026-08-07 | $384.31 | -0.44% | $383.97 | $386.24 | $379.93 | 1.24M |
| 2026-08-06 | $386.00 | +0.93% | $385.40 | $386.59 | $382.25 | 1.48M |
| 2026-08-05 | $382.45 | +1.41% | $378.19 | $385.40 | $378.19 | 1.44M |
| 2026-08-04 | $377.15 | +0.89% | $370.32 | $378.75 | $370.15 | 2.05M |
| 2026-08-03 | $373.82 | -0.14% | $377.08 | $378.95 | $372.46 | 2.31M |
| 2026-07-31 | $374.36 | -0.43% | $373.99 | $379.58 | $371.69 | 1.84M |
| 2026-07-30 | $375.99 | -3.35% | $386.27 | $386.95 | $369.70 | 2.42M |
| 2026-07-29 | $389.01 | -2.07% | $396.05 | $397.40 | $386.89 | 3.52M |
| 2026-07-28 | $397.22 | +1.76% | $394.87 | $398.70 | $392.33 | 2.41M |
| 2026-07-27 | $390.35 | +0.80% | $387.53 | $391.99 | $386.66 | 1.43M |
| 2026-07-24 | $387.26 | +2.89% | $378.53 | $389.11 | $377.87 | 2.54M |
| 2026-07-23 | $376.37 | +1.15% | $374.00 | $378.66 | $370.06 | 2.38M |
| 2026-07-22 | $372.08 | +0.66% | $368.14 | $374.00 | $366.51 | 2.48M |
| 2026-07-21 | $369.63 | +0.31% | $366.68 | $370.23 | $362.33 | 2.35M |
| 2026-07-20 | $368.50 | -0.13% | $367.60 | $371.94 | $362.50 | 2.38M |
| 2026-07-17 | $368.98 | +9.22% | $342.66 | $370.43 | $341.52 | 4.31M |
| 2026-07-16 | $337.82 | +2.62% | $329.00 | $337.99 | $329.00 | 2.43M |
| 2026-07-15 | $329.19 | -2.27% | $330.00 | $331.93 | $325.39 | 1.76M |
| 2026-07-14 | $336.83 | -1.37% | $339.30 | $342.42 | $335.93 | 1.80M |
| 2026-07-13 | $341.51 | +0.76% | $337.23 | $342.33 | $333.53 | 1.40M |
| 2026-07-10 | $338.92 | +0.43% | $337.38 | $339.05 | $334.03 | 1.07M |
| 2026-07-09 | $337.48 | -0.14% | $340.69 | $343.40 | $335.66 | 1.37M |
| 2026-07-08 | $337.94 | -1.68% | $340.83 | $342.74 | $337.66 | 1.69M |
| 2026-07-07 | $343.73 | +1.34% | $343.51 | $349.35 | $342.13 | 1.53M |
| 2026-07-06 | $339.17 | -0.92% | $341.68 | $343.45 | $337.00 | 1.51M |
| 2026-07-02 | $342.31 | +2.30% | $336.03 | $342.31 | $331.80 | 1.46M |
| 2026-07-01 | $334.62 | +1.36% | $331.89 | $337.46 | $331.00 | 1.37M |
| 2026-06-30 | $330.12 | -0.53% | $332.41 | $334.14 | $328.00 | 1.73M |
| 2026-06-29 | $331.88 | +1.38% | $327.00 | $332.01 | $325.52 | 1.31M |
| 2026-06-26 | $327.37 | +2.85% | $319.99 | $327.64 | $319.39 | 3.66M |
| 2026-06-25 | $318.29 | -0.76% | $320.92 | $325.89 | $318.16 | 1.46M |
| 2026-06-24 | $320.74 | +1.19% | $317.59 | $323.00 | $316.41 | 1.73M |
| 2026-06-23 | $316.96 | +2.04% | $313.24 | $317.58 | $309.59 | 4.13M |
| 2026-06-22 | $310.61 | +0.91% | $308.13 | $313.66 | $307.67 | 3.50M |
| 2026-06-18 | $307.81 | +0.57% | $308.69 | $309.85 | $301.65 | 5.78M |
| 2026-06-17 | $306.07 | -0.47% | $306.94 | $309.32 | $304.52 | 2.14M |
| 2026-06-16 | $307.51 | +0.34% | $308.83 | $311.25 | $306.93 | 2.31M |
| 2026-06-15 | $306.47 | +0.66% | $305.11 | $309.01 | $299.17 | 2.08M |
| 2026-06-12 | $304.46 | +0.18% | $301.27 | $306.37 | $297.01 | 2.02M |
| 2026-06-11 | $303.90 | +0.18% | $304.56 | $307.13 | $303.61 | 1.88M |
| 2026-06-10 | $303.36 | +1.04% | $300.62 | $305.96 | $299.55 | 1.24M |
| 2026-06-09 | $300.25 | +1.19% | $298.56 | $301.45 | $297.14 | 1.26M |
| 2026-06-08 | $296.73 | -2.15% | $299.78 | $303.93 | $296.57 | 1.48M |
| 2026-06-05 | $303.25 | +3.35% | $295.71 | $303.89 | $295.43 | 1.15M |
| 2026-06-04 | $293.43 | +1.20% | $294.61 | $297.06 | $291.94 | 1.30M |
| 2026-06-03 | $289.95 | -0.65% | $291.64 | $294.91 | $288.95 | 1.38M |
| 2026-06-02 | $291.86 | +1.01% | $288.20 | $293.70 | $287.11 | 1.66M |
| 2026-06-01 | $288.93 | -1.01% | $289.51 | $292.67 | $288.75 | 1.58M |
| 2026-05-29 | $291.89 | -0.82% | $293.85 | $295.60 | $290.82 | 2.71M |
| 2026-05-28 | $294.31 | -1.88% | $298.08 | $299.55 | $293.79 | 1.17M |
| 2026-05-27 | $299.94 | -1.61% | $304.65 | $307.65 | $299.69 | 1.23M |
| 2026-05-26 | $304.84 | -0.53% | $307.53 | $309.88 | $303.97 | 854.50K |
| 2026-05-22 | $306.46 | -0.25% | $308.82 | $309.54 | $306.04 | 1.39M |