TRV Historical Prices
The Travelers Companies, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
409.31
Period low
268.00
Period change
+47.93%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 400.85 | 409.31 | 397.54 | 409.25 | +3.50% | 1,891,644 |
| Nov 3, 2026 | 396.81 | 398.23 | 393.75 | 395.41 | -0.85% | 1,637,549 |
| Nov 2, 2026 | 398.20 | 400.12 | 394.10 | 398.80 | +0.65% | 1,346,434 |
| Oct 30, 2026 | 401.85 | 404.20 | 395.87 | 396.22 | -0.51% | 1,406,452 |
| Oct 29, 2026 | 400.56 | 404.44 | 396.84 | 398.27 | +1.08% | 1,124,161 |
| Oct 28, 2026 | 395.23 | 399.93 | 391.66 | 394.01 | -0.76% | 1,555,388 |
| Oct 27, 2026 | 399.48 | 400.15 | 393.22 | 397.03 | -0.78% | 1,364,255 |
| Oct 26, 2026 | 402.78 | 402.78 | 398.62 | 400.17 | +0.47% | 1,151,143 |
| Oct 23, 2026 | 403.94 | 406.38 | 398.12 | 398.28 | -1.77% | 1,293,154 |
| Oct 22, 2026 | 400.11 | 407.87 | 400.02 | 405.44 | +1.63% | 1,918,162 |
| Oct 21, 2026 | 396.50 | 399.71 | 394.16 | 398.95 | +0.81% | 1,716,019 |
| Oct 20, 2026 | 388.67 | 396.46 | 388.57 | 395.73 | +2.67% | 1,837,566 |
| Oct 19, 2026 | 387.00 | 389.94 | 383.60 | 385.45 | -1.05% | 2,278,359 |
| Oct 16, 2026 | 370.00 | 390.91 | 368.63 | 389.54 | +1.47% | 3,195,818 |
| Oct 15, 2026 | 382.69 | 385.37 | 375.96 | 383.89 | +1.61% | 2,079,342 |
| Oct 14, 2026 | 370.51 | 377.94 | 367.00 | 377.82 | +1.22% | 1,311,842 |
| Oct 13, 2026 | 373.76 | 374.49 | 370.23 | 373.28 | +0.43% | 986,837 |
| Oct 12, 2026 | 370.06 | 372.64 | 368.69 | 371.68 | +0.79% | 744,425 |
| Oct 9, 2026 | 368.11 | 370.91 | 367.32 | 368.75 | -0.41% | 784,770 |
| Oct 8, 2026 | 360.63 | 372.13 | 360.12 | 370.27 | +2.68% | 1,112,555 |
| Oct 7, 2026 | 358.84 | 364.34 | 357.09 | 360.61 | -0.01% | 1,009,741 |
| Oct 6, 2026 | 360.04 | 363.02 | 359.46 | 360.64 | -0.02% | 953,256 |
| Oct 5, 2026 | 359.95 | 361.71 | 357.61 | 360.70 | +0.09% | 900,302 |
| Oct 2, 2026 | 361.60 | 362.75 | 358.36 | 360.38 | -0.35% | 921,427 |
| Oct 1, 2026 | 356.00 | 362.02 | 353.79 | 361.64 | +1.44% | 1,253,907 |
| Sep 30, 2026 | 362.28 | 363.63 | 356.45 | 356.51 | -1.84% | 1,174,704 |
| Sep 29, 2026 | 359.81 | 364.00 | 358.39 | 363.21 | +0.01% | 1,140,861 |
| Sep 28, 2026 | 363.38 | 364.80 | 360.73 | 363.16 | +0.03% | 835,476 |
| Sep 25, 2026 | 361.68 | 364.03 | 359.68 | 363.04 | +0.18% | 807,573 |
| Sep 24, 2026 | 362.01 | 366.49 | 361.85 | 362.39 | +0.55% | 1,053,645 |
| Sep 23, 2026 | 361.22 | 368.22 | 359.95 | 360.39 | -0.45% | 1,856,916 |
| Sep 22, 2026 | 369.92 | 370.31 | 359.32 | 362.01 | -2.46% | 1,650,238 |
| Sep 21, 2026 | 374.61 | 376.66 | 370.68 | 371.13 | -0.93% | 1,114,444 |
| Sep 18, 2026 | 376.95 | 376.95 | 372.53 | 374.62 | -1.28% | 3,290,496 |
| Sep 17, 2026 | 380.20 | 382.97 | 375.68 | 379.49 | +0.15% | 1,367,979 |
| Sep 16, 2026 | 376.50 | 380.94 | 375.34 | 378.92 | +0.25% | 1,602,119 |
| Sep 15, 2026 | 377.47 | 379.54 | 376.00 | 377.97 | -0.02% | 1,095,878 |
| Sep 14, 2026 | 383.00 | 383.99 | 375.03 | 378.05 | +0.76% | 1,373,293 |
| Sep 11, 2026 | 370.57 | 375.30 | 369.60 | 375.20 | +2.08% | 1,637,040 |
| Sep 10, 2026 | 369.56 | 370.52 | 364.60 | 367.56 | +0.19% | 1,244,635 |
| Sep 9, 2026 | 363.00 | 367.58 | 359.87 | 366.85 | +0.33% | 1,515,451 |
| Sep 8, 2026 | 365.37 | 368.22 | 362.57 | 365.66 | -1.00% | 1,258,420 |
| Sep 4, 2026 | 372.12 | 374.89 | 368.35 | 369.35 | -1.33% | 1,166,789 |
| Sep 3, 2026 | 367.85 | 376.57 | 366.95 | 374.34 | +2.23% | 1,627,003 |
| Sep 2, 2026 | 366.21 | 367.90 | 364.05 | 366.18 | +0.07% | 1,187,610 |
| Aug 31, 2026 | 369.66 | 370.44 | 365.84 | 365.93 | -1.07% | 1,882,691 |
| Aug 28, 2026 | 371.18 | 372.47 | 368.10 | 369.90 | +0.15% | 976,865 |
| Aug 27, 2026 | 368.15 | 372.30 | 366.14 | 369.33 | -0.49% | 1,222,388 |
| Aug 26, 2026 | 372.03 | 373.55 | 369.92 | 371.15 | +0.40% | 1,635,265 |
| Aug 25, 2026 | 370.10 | 370.99 | 366.42 | 369.66 | -0.24% | 1,144,753 |
| Aug 24, 2026 | 365.81 | 372.65 | 364.82 | 370.55 | +1.92% | 1,553,945 |
| Aug 21, 2026 | 365.29 | 367.19 | 363.38 | 363.58 | -0.25% | 1,614,092 |
| Aug 20, 2026 | 360.28 | 367.07 | 358.88 | 364.49 | +0.63% | 1,434,223 |
| Aug 19, 2026 | 367.80 | 371.39 | 361.96 | 362.22 | -1.55% | 2,558,471 |
| Aug 18, 2026 | 366.68 | 370.82 | 366.65 | 367.93 | +0.94% | 1,902,942 |
| Aug 17, 2026 | 368.35 | 373.90 | 364.20 | 364.51 | -1.58% | 1,134,250 |
| Aug 14, 2026 | 370.21 | 371.62 | 368.01 | 370.36 | +0.10% | 1,222,025 |
| Aug 13, 2026 | 371.46 | 374.87 | 368.75 | 370.00 | -0.04% | 1,788,189 |
| Aug 12, 2026 | 372.62 | 378.46 | 369.05 | 370.16 | -1.45% | 2,653,688 |
| Aug 11, 2026 | 373.51 | 377.76 | 373.51 | 375.61 | -0.00% | 1,245,793 |
| Aug 10, 2026 | 382.48 | 382.48 | 374.36 | 375.62 | -2.26% | 1,573,855 |
| Aug 7, 2026 | 383.97 | 386.24 | 379.93 | 384.31 | -0.44% | 1,238,218 |
| Aug 6, 2026 | 385.40 | 386.58 | 382.25 | 386.00 | +0.93% | 1,476,822 |
| Aug 5, 2026 | 378.19 | 385.40 | 378.19 | 382.45 | +1.41% | 1,433,072 |
| Aug 4, 2026 | 370.32 | 378.75 | 370.15 | 377.15 | +0.89% | 2,046,884 |
| Aug 3, 2026 | 377.08 | 378.95 | 372.46 | 373.82 | -0.14% | 2,313,338 |
| Jul 31, 2026 | 373.99 | 379.58 | 371.69 | 374.36 | -0.43% | 1,841,097 |
| Jul 30, 2026 | 386.27 | 386.95 | 369.70 | 375.99 | -3.35% | 2,418,042 |
| Jul 29, 2026 | 396.05 | 397.40 | 386.89 | 389.01 | -2.07% | 3,517,121 |
| Jul 28, 2026 | 394.87 | 398.69 | 392.33 | 397.22 | +1.76% | 2,412,088 |
| Jul 27, 2026 | 387.53 | 391.99 | 386.66 | 390.35 | +0.80% | 1,431,671 |
| Jul 24, 2026 | 378.53 | 389.11 | 377.87 | 387.26 | +2.89% | 2,535,852 |
| Jul 23, 2026 | 374.00 | 378.66 | 370.06 | 376.37 | +1.15% | 2,376,044 |
| Jul 22, 2026 | 368.14 | 374.00 | 366.51 | 372.08 | +0.66% | 2,475,975 |
| Jul 21, 2026 | 366.68 | 370.23 | 362.33 | 369.63 | +0.31% | 2,350,885 |
| Jul 20, 2026 | 367.60 | 371.94 | 362.50 | 368.50 | -0.13% | 2,378,750 |
| Jul 17, 2026 | 342.66 | 370.43 | 341.52 | 368.98 | +9.22% | 4,309,209 |
| Jul 16, 2026 | 329.00 | 337.99 | 329.00 | 337.82 | +2.62% | 2,428,046 |
| Jul 15, 2026 | 330.00 | 331.93 | 325.39 | 329.19 | -2.27% | 1,764,359 |
| Jul 14, 2026 | 339.30 | 342.42 | 335.93 | 336.83 | -1.37% | 1,796,922 |
| Jul 13, 2026 | 337.23 | 342.33 | 333.53 | 341.51 | +0.76% | 1,400,189 |
| Jul 10, 2026 | 337.38 | 339.05 | 334.03 | 338.92 | +0.43% | 1,074,542 |
| Jul 9, 2026 | 340.69 | 343.40 | 335.66 | 337.48 | -0.14% | 1,368,008 |
| Jul 8, 2026 | 340.82 | 342.74 | 337.66 | 337.94 | -1.68% | 1,688,600 |
| Jul 7, 2026 | 343.51 | 349.35 | 342.13 | 343.73 | +1.34% | 1,526,014 |
| Jul 6, 2026 | 341.68 | 343.45 | 337.00 | 339.17 | -0.92% | 1,513,910 |
| Jul 2, 2026 | 336.03 | 342.31 | 331.80 | 342.31 | +2.30% | 1,458,977 |
| Jul 1, 2026 | 331.89 | 337.46 | 331.00 | 334.62 | +1.36% | 1,365,797 |
| Jun 30, 2026 | 332.41 | 334.13 | 328.00 | 330.12 | -0.53% | 1,730,385 |
| Jun 29, 2026 | 327.00 | 332.01 | 325.52 | 331.88 | +1.38% | 1,314,810 |
| Jun 26, 2026 | 319.99 | 327.64 | 319.39 | 327.37 | +2.85% | 3,658,586 |
| Jun 25, 2026 | 320.92 | 325.89 | 318.16 | 318.29 | -0.76% | 1,455,189 |
| Jun 24, 2026 | 317.59 | 323.00 | 316.41 | 320.74 | +1.19% | 1,733,097 |
| Jun 23, 2026 | 313.24 | 317.58 | 309.59 | 316.96 | +2.04% | 5,537,773 |
| Jun 22, 2026 | 308.13 | 313.66 | 307.67 | 310.61 | +0.91% | 3,498,612 |
| Jun 18, 2026 | 308.69 | 309.85 | 301.65 | 307.81 | +0.57% | 5,783,588 |
| Jun 17, 2026 | 306.94 | 309.31 | 304.52 | 306.07 | -0.47% | 2,142,878 |
| Jun 16, 2026 | 308.83 | 311.25 | 306.93 | 307.51 | +0.34% | 2,314,208 |
| Jun 15, 2026 | 305.11 | 309.01 | 299.17 | 306.47 | +0.66% | 2,082,230 |
| Jun 12, 2026 | 301.27 | 306.37 | 297.01 | 304.46 | +0.18% | 2,024,670 |
| Jun 11, 2026 | 304.56 | 307.13 | 303.61 | 303.90 | +0.18% | 1,883,080 |
| Jun 10, 2026 | 300.62 | 305.96 | 299.55 | 303.36 | +1.04% | 1,243,702 |
| Jun 9, 2026 | 298.56 | 301.45 | 297.14 | 300.25 | +1.19% | 1,260,953 |
| Jun 8, 2026 | 299.78 | 303.93 | 296.57 | 296.73 | -2.15% | 1,478,926 |
| Jun 5, 2026 | 295.71 | 303.89 | 295.43 | 303.25 | +3.35% | 1,151,535 |
| Jun 4, 2026 | 294.61 | 297.06 | 291.94 | 293.43 | +1.20% | 1,304,312 |
| Jun 3, 2026 | 291.64 | 294.90 | 288.95 | 289.95 | -0.65% | 1,377,308 |
| Jun 2, 2026 | 288.20 | 293.69 | 287.11 | 291.86 | +1.01% | 1,663,403 |
| Jun 1, 2026 | 289.51 | 292.67 | 288.75 | 288.93 | -1.01% | 1,579,899 |
| May 29, 2026 | 293.85 | 295.60 | 290.82 | 291.89 | -0.82% | 2,712,375 |
| May 28, 2026 | 298.08 | 299.55 | 293.79 | 294.31 | -1.88% | 1,172,436 |
| May 27, 2026 | 304.65 | 307.65 | 299.69 | 299.94 | -1.61% | 1,225,409 |
| May 26, 2026 | 307.53 | 309.88 | 303.97 | 304.84 | -0.53% | 854,520 |
| May 22, 2026 | 308.82 | 309.54 | 306.04 | 306.46 | -0.25% | 1,386,343 |
| May 21, 2026 | 305.13 | 309.51 | 302.28 | 307.23 | +0.09% | 1,552,127 |
| May 20, 2026 | 307.29 | 307.66 | 303.01 | 306.96 | +0.47% | 1,348,723 |
| May 19, 2026 | 305.83 | 308.92 | 302.49 | 305.52 | -0.15% | 1,845,861 |
| May 18, 2026 | 299.95 | 306.32 | 299.95 | 305.99 | +2.08% | 1,228,907 |
| May 15, 2026 | 298.46 | 302.11 | 297.22 | 299.76 | +0.49% | 1,568,740 |
| May 14, 2026 | 296.91 | 299.76 | 296.54 | 298.29 | +1.11% | 1,990,799 |
| May 13, 2026 | 296.68 | 299.58 | 291.83 | 295.02 | -1.09% | 1,363,811 |
| May 12, 2026 | 298.16 | 301.17 | 296.56 | 298.26 | +0.38% | 1,178,997 |
| May 11, 2026 | 299.38 | 300.54 | 295.27 | 297.13 | -0.31% | 1,174,890 |
| May 8, 2026 | 299.91 | 300.42 | 296.60 | 298.04 | -0.30% | 900,779 |
| May 7, 2026 | 300.29 | 304.66 | 297.85 | 298.94 | -0.88% | 1,205,929 |
| May 6, 2026 | 302.46 | 305.47 | 300.78 | 301.59 | +0.08% | 1,120,400 |
| May 5, 2026 | 301.30 | 303.72 | 300.51 | 301.35 | -0.06% | 935,986 |
| May 4, 2026 | 303.50 | 307.37 | 301.21 | 301.53 | -1.05% | 1,071,390 |
| May 1, 2026 | 307.05 | 310.41 | 304.71 | 304.72 | -0.14% | 1,093,685 |
| Apr 30, 2026 | 300.77 | 305.96 | 300.54 | 305.14 | +0.96% | 1,560,244 |
| Apr 29, 2026 | 309.38 | 310.00 | 301.11 | 302.25 | -2.51% | 1,826,608 |
| Apr 28, 2026 | 307.87 | 311.58 | 305.86 | 310.02 | +2.07% | 1,200,310 |
| Apr 27, 2026 | 301.23 | 307.45 | 301.00 | 303.74 | +0.33% | 1,421,970 |
| Apr 24, 2026 | 306.62 | 307.33 | 302.11 | 302.73 | -1.50% | 1,694,386 |
| Apr 23, 2026 | 303.43 | 308.10 | 303.12 | 307.33 | +1.87% | 1,188,191 |
| Apr 22, 2026 | 300.10 | 302.04 | 298.57 | 301.68 | +0.09% | 1,573,753 |
| Apr 21, 2026 | 301.46 | 302.76 | 298.58 | 301.42 | +0.21% | 2,233,912 |
| Apr 20, 2026 | 301.00 | 306.19 | 300.32 | 300.78 | -0.01% | 1,833,445 |
| Apr 17, 2026 | 298.39 | 305.09 | 298.20 | 300.81 | +0.66% | 2,374,801 |
| Apr 16, 2026 | 296.14 | 299.31 | 292.40 | 298.84 | -0.16% | 1,555,863 |
| Apr 15, 2026 | 299.34 | 302.45 | 298.48 | 299.33 | -0.09% | 1,538,357 |
| Apr 14, 2026 | 299.48 | 301.63 | 298.27 | 299.59 | -0.57% | 1,185,887 |
| Apr 13, 2026 | 296.45 | 301.90 | 296.04 | 301.31 | +1.36% | 913,003 |
| Apr 10, 2026 | 302.04 | 302.26 | 295.62 | 297.26 | -1.97% | 1,408,290 |
| Apr 9, 2026 | 299.47 | 306.26 | 298.05 | 303.23 | +0.54% | 1,302,235 |
| Apr 8, 2026 | 298.37 | 301.65 | 292.48 | 301.59 | +2.22% | 1,232,299 |
| Apr 7, 2026 | 295.03 | 297.44 | 292.68 | 295.05 | -0.17% | 923,159 |
| Apr 6, 2026 | 292.93 | 295.65 | 290.83 | 295.55 | +0.53% | 896,551 |
| Apr 2, 2026 | 291.08 | 294.75 | 290.08 | 293.99 | +1.19% | 924,117 |
| Apr 1, 2026 | 290.96 | 292.81 | 288.52 | 290.53 | -0.39% | 1,463,948 |
| Mar 31, 2026 | 294.69 | 295.53 | 287.69 | 291.68 | -0.05% | 1,282,065 |
| Mar 30, 2026 | 287.68 | 293.13 | 286.15 | 291.82 | +2.30% | 1,390,416 |
| Mar 27, 2026 | 291.44 | 292.05 | 284.66 | 285.27 | -2.01% | 807,919 |
| Mar 26, 2026 | 290.16 | 293.01 | 289.16 | 291.13 | +0.19% | 1,158,356 |
| Mar 25, 2026 | 294.61 | 296.00 | 289.58 | 290.59 | -0.83% | 1,412,413 |
| Mar 24, 2026 | 295.37 | 297.34 | 292.11 | 293.01 | -0.85% | 1,250,146 |
| Mar 23, 2026 | 300.92 | 301.77 | 294.50 | 295.52 | -0.36% | 1,361,066 |
| Mar 20, 2026 | 296.49 | 299.77 | 295.03 | 296.60 | -0.08% | 4,429,861 |
| Mar 19, 2026 | 299.82 | 300.88 | 294.63 | 296.84 | -0.81% | 1,414,731 |
| Mar 18, 2026 | 305.19 | 306.00 | 299.03 | 299.25 | -2.31% | 1,269,318 |
| Mar 17, 2026 | 308.27 | 308.98 | 305.93 | 306.33 | +0.55% | 1,271,262 |
| Mar 16, 2026 | 303.53 | 308.27 | 303.31 | 304.64 | +0.71% | 1,256,710 |
| Mar 13, 2026 | 305.40 | 306.31 | 302.15 | 302.49 | +0.16% | 1,121,500 |
| Mar 12, 2026 | 295.34 | 304.34 | 293.66 | 302.01 | +0.87% | 1,432,293 |
| Mar 11, 2026 | 301.30 | 301.30 | 297.62 | 299.40 | -1.01% | 1,296,565 |
| Mar 10, 2026 | 301.27 | 305.57 | 299.96 | 302.44 | -0.25% | 1,517,216 |
| Mar 9, 2026 | 304.37 | 304.91 | 299.92 | 303.19 | -1.02% | 1,734,941 |
| Mar 6, 2026 | 304.78 | 307.26 | 300.81 | 306.31 | -0.11% | 1,268,489 |
| Mar 5, 2026 | 310.33 | 311.53 | 302.97 | 306.64 | -1.73% | 1,308,778 |
| Mar 4, 2026 | 309.51 | 312.92 | 306.82 | 312.03 | +0.34% | 1,315,773 |
| Mar 3, 2026 | 307.68 | 312.23 | 304.56 | 310.97 | +0.10% | 2,249,951 |
| Mar 2, 2026 | 307.56 | 313.12 | 307.13 | 310.67 | +0.66% | 1,216,590 |
| Feb 27, 2026 | 306.60 | 309.81 | 304.36 | 308.64 | +0.78% | 1,868,581 |
| Feb 26, 2026 | 306.26 | 308.62 | 304.50 | 306.24 | +0.49% | 1,018,293 |
| Feb 25, 2026 | 306.04 | 307.38 | 302.61 | 304.76 | -0.22% | 2,026,695 |
| Feb 24, 2026 | 304.44 | 308.06 | 302.10 | 305.43 | +0.01% | 1,146,754 |
| Feb 23, 2026 | 305.00 | 309.37 | 303.73 | 305.39 | +0.15% | 1,771,157 |
| Feb 20, 2026 | 302.56 | 304.94 | 298.83 | 304.93 | +1.68% | 1,352,886 |
| Feb 19, 2026 | 300.08 | 301.58 | 296.96 | 299.90 | +0.48% | 1,065,478 |
| Feb 18, 2026 | 299.69 | 300.66 | 295.11 | 298.46 | -0.26% | 1,343,268 |
| Feb 17, 2026 | 297.03 | 300.52 | 296.42 | 299.23 | +1.71% | 1,437,442 |
| Feb 13, 2026 | 296.25 | 297.44 | 292.00 | 294.21 | -1.08% | 1,764,456 |
| Feb 12, 2026 | 301.97 | 302.00 | 295.33 | 297.43 | -0.54% | 2,063,647 |
| Feb 11, 2026 | 297.92 | 300.21 | 293.77 | 299.03 | +0.14% | 1,876,361 |
| Feb 10, 2026 | 292.64 | 300.79 | 292.64 | 298.61 | +1.98% | 2,447,819 |
| Feb 9, 2026 | 300.75 | 303.45 | 291.54 | 292.82 | -2.88% | 1,650,931 |
| Feb 6, 2026 | 302.08 | 304.40 | 300.25 | 301.49 | +0.39% | 1,963,086 |
| Feb 5, 2026 | 296.07 | 302.38 | 295.36 | 300.31 | +1.72% | 1,934,524 |
| Feb 4, 2026 | 289.18 | 296.09 | 289.10 | 295.22 | +2.43% | 2,316,740 |
| Feb 3, 2026 | 284.56 | 290.60 | 283.27 | 288.23 | +0.91% | 1,472,787 |
| Feb 2, 2026 | 285.91 | 289.32 | 284.48 | 285.63 | +0.39% | 1,942,235 |
| Jan 30, 2026 | 284.67 | 286.00 | 281.36 | 284.51 | +0.08% | 2,389,887 |
| Jan 29, 2026 | 284.10 | 286.74 | 282.42 | 284.29 | +0.80% | 1,764,209 |
| Jan 28, 2026 | 280.44 | 282.74 | 277.99 | 282.04 | +0.27% | 1,416,173 |
| Jan 27, 2026 | 283.43 | 283.77 | 279.50 | 281.27 | -0.16% | 1,394,022 |
| Jan 26, 2026 | 279.45 | 284.14 | 279.06 | 281.71 | +1.44% | 1,433,942 |
| Jan 23, 2026 | 278.95 | 280.62 | 274.39 | 277.72 | -0.27% | 1,679,156 |
| Jan 22, 2026 | 271.07 | 278.69 | 269.50 | 278.48 | +2.14% | 1,663,200 |
| Jan 21, 2026 | 274.45 | 276.53 | 268.14 | 272.65 | +1.13% | 2,571,841 |
| Jan 20, 2026 | 268.32 | 271.53 | 268.00 | 269.61 | +0.07% | 2,274,435 |
| Jan 16, 2026 | 270.09 | 271.91 | 268.52 | 269.42 | -0.71% | 1,841,564 |
| Jan 15, 2026 | 272.88 | 275.61 | 270.31 | 271.34 | -0.51% | 1,775,893 |
| Jan 14, 2026 | 271.74 | 273.45 | 268.83 | 272.74 | +0.57% | 1,819,379 |
| Jan 13, 2026 | 281.07 | 281.07 | 270.61 | 271.20 | -3.31% | 2,012,561 |
| Jan 12, 2026 | 281.29 | 282.68 | 278.89 | 280.49 | -0.52% | 1,661,787 |
| Jan 9, 2026 | 284.63 | 286.20 | 281.65 | 281.96 | -0.78% | 1,438,162 |
| Jan 8, 2026 | 282.38 | 285.78 | 281.71 | 284.18 | +0.35% | 2,347,348 |
| Jan 7, 2026 | 284.36 | 286.45 | 282.72 | 283.19 | -0.70% | 1,966,370 |
| Jan 6, 2026 | 285.53 | 287.17 | 282.08 | 285.19 | -0.89% | 1,499,854 |
| Jan 5, 2026 | 283.43 | 291.49 | 282.62 | 287.76 | +0.90% | 1,554,553 |
| Jan 2, 2026 | 288.61 | 290.05 | 283.19 | 285.19 | -1.68% | 1,222,960 |
| Dec 31, 2025 | 291.43 | 292.39 | 289.92 | 290.06 | -0.79% | 710,971 |
| Dec 30, 2025 | 291.35 | 292.80 | 290.66 | 292.38 | +0.15% | 683,623 |
| Dec 29, 2025 | 292.19 | 293.34 | 291.20 | 291.93 | -0.07% | 842,344 |
| Dec 26, 2025 | 293.81 | 294.16 | 291.30 | 292.12 | -0.59% | 471,123 |
| Dec 24, 2025 | 291.99 | 294.67 | 291.74 | 293.84 | +0.47% | 455,163 |
| Dec 23, 2025 | 291.79 | 293.97 | 290.94 | 292.46 | +0.28% | 989,513 |
| Dec 22, 2025 | 291.77 | 293.54 | 290.85 | 291.64 | -0.44% | 1,158,058 |
| Dec 19, 2025 | 293.65 | 295.10 | 291.40 | 292.92 | -0.25% | 2,781,224 |
| Dec 18, 2025 | 290.61 | 294.34 | 288.85 | 293.65 | +0.82% | 1,342,382 |
| Dec 17, 2025 | 289.39 | 291.39 | 287.78 | 291.27 | +0.57% | 1,798,013 |
| Dec 16, 2025 | 291.56 | 292.53 | 288.56 | 289.61 | -0.34% | 1,725,594 |
| Dec 15, 2025 | 286.46 | 290.89 | 285.83 | 290.59 | +1.85% | 2,075,196 |
| Dec 12, 2025 | 284.53 | 285.48 | 283.33 | 285.31 | +0.86% | 1,617,353 |
| Dec 11, 2025 | 279.50 | 284.60 | 278.77 | 282.88 | +1.63% | 2,090,095 |
| Dec 10, 2025 | 278.55 | 281.05 | 277.40 | 278.35 | -0.29% | 1,417,151 |
| Dec 9, 2025 | 281.12 | 283.64 | 279.04 | 279.16 | -0.25% | 1,831,817 |
| Dec 8, 2025 | 280.02 | 281.46 | 277.52 | 279.87 | -0.36% | 1,450,725 |
| Dec 5, 2025 | 282.07 | 282.93 | 279.64 | 280.89 | -0.69% | 1,287,322 |
| Dec 4, 2025 | 283.95 | 285.82 | 282.47 | 282.85 | -0.50% | 1,282,770 |
| Dec 3, 2025 | 289.57 | 290.25 | 283.31 | 284.27 | -1.47% | 1,813,939 |
| Dec 2, 2025 | 290.41 | 290.94 | 287.50 | 288.52 | -0.68% | 1,314,368 |
| Dec 1, 2025 | 292.52 | 294.35 | 290.02 | 290.50 | -0.81% | 1,019,382 |
| Nov 28, 2025 | 295.71 | 296.54 | 292.69 | 292.86 | -0.56% | 566,816 |
| Nov 26, 2025 | 294.07 | 296.07 | 293.77 | 294.52 | +0.28% | 1,094,702 |
| Nov 25, 2025 | 293.01 | 296.85 | 291.37 | 293.70 | +0.98% | 1,708,564 |
| Nov 24, 2025 | 290.00 | 293.00 | 287.99 | 290.84 | +0.27% | 1,825,711 |
| Nov 21, 2025 | 289.64 | 292.50 | 288.40 | 290.07 | +0.77% | 1,781,335 |
| Nov 20, 2025 | 286.74 | 289.87 | 286.02 | 287.85 | +0.83% | 1,296,192 |
| Nov 19, 2025 | 286.57 | 288.19 | 283.46 | 285.47 | -0.48% | 1,116,145 |
| Nov 18, 2025 | 284.26 | 289.29 | 283.59 | 286.85 | +0.82% | 1,199,896 |
| Nov 17, 2025 | 288.25 | 289.59 | 284.03 | 284.51 | -0.97% | 1,343,223 |
| Nov 14, 2025 | 288.54 | 290.36 | 284.83 | 287.29 | -0.05% | 1,437,372 |
| Nov 13, 2025 | 286.24 | 290.62 | 284.80 | 287.42 | +0.45% | 1,595,140 |
| Nov 12, 2025 | 286.00 | 288.95 | 285.59 | 286.13 | +0.04% | 1,483,213 |
| Nov 11, 2025 | 283.78 | 286.73 | 282.00 | 286.02 | +1.29% | 1,452,961 |
| Nov 10, 2025 | 278.49 | 282.86 | 277.41 | 282.39 | +0.92% | 1,503,758 |
| Nov 7, 2025 | 277.41 | 280.70 | 276.00 | 279.81 | +1.29% | 931,150 |
| Nov 6, 2025 | 277.33 | 279.13 | 275.69 | 276.26 | -0.14% | 856,898 |
| Nov 5, 2025 | 277.97 | 279.59 | 276.48 | 276.65 | -0.23% | 1,158,405 |
Daily open, high, low, close and volume for The Travelers Companies, Inc. (TRV). Showing 250 trading days. Unadjusted prices.