The Travelers Companies, Inc.$381.90AIG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $77.76 | $79.50 | $77.19 | $79.32 | +0.67% | 2.88M |
| Aug 3, 2026 | $79.30 | $79.67 | $78.04 | $78.79 | +0.27% | 2.63M |
| Jul 31, 2026 | $78.57 | $78.94 | $78.15 | $78.58 | -0.39% | 3.57M |
| Jul 30, 2026 | $79.91 | $80.07 | $77.47 | $78.89 | -1.63% | 3.51M |
| Jul 29, 2026 | $80.76 | $80.99 | $80.02 | $80.20 | -0.78% | 2.65M |
| Jul 28, 2026 | $79.77 | $81.02 | $79.59 | $80.83 | +2.11% | 3.32M |
| Jul 27, 2026 | $79.09 | $80.27 | $79.09 | $79.16 | +0.13% | 2.55M |
| Jul 24, 2026 | $78.10 | $79.22 | $77.99 | $79.06 | +1.15% | 2.21M |
| Jul 23, 2026 | $77.98 | $78.73 | $77.38 | $78.16 | -0.12% | 3.50M |
| Jul 22, 2026 | $79.75 | $80.13 | $77.45 | $78.25 | -2.48% | 4.56M |
| Jul 21, 2026 | $79.67 | $80.26 | $79.11 | $80.24 | +0.55% | 4.06M |
| Jul 20, 2026 | $80.08 | $80.34 | $79.56 | $79.80 | -0.87% | 2.48M |
| Jul 17, 2026 | $78.39 | $80.94 | $78.39 | $80.50 | +3.17% | 6.85M |
| Jul 16, 2026 | $77.17 | $78.48 | $77.05 | $78.03 | +1.63% | 2.93M |
| Jul 15, 2026 | $77.62 | $78.11 | $76.63 | $76.78 | -2.81% | 4.25M |
| Jul 14, 2026 | $79.33 | $80.26 | $78.70 | $79.00 | -1.13% | 2.27M |
| Jul 13, 2026 | $79.97 | $80.60 | $78.85 | $79.90 | +0.92% | 2.59M |
| Jul 10, 2026 | $79.91 | $79.91 | $78.74 | $79.17 | +0.08% | 2.02M |
| Jul 9, 2026 | $80.50 | $80.65 | $78.86 | $79.11 | -0.64% | 3.28M |
| Jul 8, 2026 | $81.11 | $81.11 | $79.53 | $79.62 | -1.78% | 3.29M |
| Jul 7, 2026 | $81.40 | $82.45 | $80.98 | $81.06 | +0.38% | 3.24M |
| Jul 6, 2026 | $79.19 | $80.80 | $78.67 | $80.75 | +1.71% | 3.94M |
| Jul 2, 2026 | $77.34 | $79.43 | $76.50 | $79.39 | +3.66% | 3.49M |
| Jul 1, 2026 | $75.14 | $77.02 | $75.14 | $76.59 | +2.76% | 6.97M |
| Jun 30, 2026 | $75.04 | $75.32 | $74.27 | $74.53 | -0.79% | 3.26M |
| Jun 29, 2026 | $75.22 | $75.78 | $74.66 | $75.12 | -0.60% | 3.61M |
| Jun 26, 2026 | $75.65 | $76.61 | $74.97 | $75.57 | +0.96% | 15.34M |
| Jun 25, 2026 | $76.25 | $76.82 | $74.56 | $74.85 | -1.69% | 2.58M |
| Jun 24, 2026 | $77.07 | $77.18 | $76.10 | $76.14 | -0.51% | 3.42M |
| Jun 23, 2026 | $76.79 | $77.09 | $75.89 | $76.53 | +0.21% | 3.58M |
| Jun 22, 2026 | $74.30 | $78.04 | $74.10 | $76.37 | +3.17% | 9.57M |
| Jun 18, 2026 | $74.80 | $75.19 | $73.81 | $74.02 | -1.00% | 5.86M |
| Jun 17, 2026 | $74.67 | $75.71 | $74.37 | $74.77 | -0.59% | 3.40M |
| Jun 16, 2026 | $75.38 | $75.93 | $74.66 | $75.21 | +0.44% | 2.36M |
| Jun 15, 2026 | $75.40 | $75.84 | $74.61 | $74.88 | -1.14% | 2.63M |
| Jun 12, 2026 | $75.09 | $76.25 | $74.81 | $75.74 | +0.56% | 2.61M |
| Jun 11, 2026 | $75.33 | $75.95 | $74.96 | $75.32 | +0.51% | 4.23M |
| Jun 10, 2026 | $73.92 | $75.46 | $73.32 | $74.94 | +1.38% | 4.86M |
| Jun 9, 2026 | $74.12 | $74.86 | $73.73 | $73.92 | -0.24% | 6.56M |
| Jun 8, 2026 | $74.87 | $75.25 | $74.00 | $74.10 | -1.84% | 7.20M |
| Jun 5, 2026 | $74.13 | $75.71 | $73.98 | $75.49 | +2.79% | 3.14M |
| Jun 4, 2026 | $73.55 | $74.88 | $73.12 | $73.44 | +1.23% | 3.42M |
| Jun 3, 2026 | $73.61 | $74.12 | $72.15 | $72.55 | -1.69% | 3.44M |
| Jun 2, 2026 | $73.24 | $74.41 | $73.00 | $73.80 | +0.48% | 3.45M |
| Jun 1, 2026 | $73.44 | $74.31 | $73.42 | $73.45 | -1.05% | 2.52M |
| May 29, 2026 | $74.53 | $75.69 | $73.98 | $74.23 | -0.23% | 5.25M |
| May 28, 2026 | $74.95 | $75.66 | $74.30 | $74.40 | -1.16% | 2.80M |
| May 27, 2026 | $77.19 | $77.70 | $75.20 | $75.27 | -2.49% | 3.24M |
| May 26, 2026 | $77.22 | $78.29 | $76.90 | $77.19 | +0.18% | 2.30M |
| May 22, 2026 | $78.47 | $78.55 | $76.87 | $77.05 | -2.00% | 2.53M |
| May 21, 2026 | $77.34 | $78.92 | $76.95 | $78.62 | +0.76% | 4.01M |
| May 20, 2026 | $77.95 | $78.49 | $76.95 | $78.03 | +0.64% | 3.30M |
| May 19, 2026 | $78.40 | $78.75 | $77.38 | $77.53 | -1.06% | 3.26M |
| May 18, 2026 | $76.03 | $78.36 | $76.03 | $78.36 | +2.96% | 3.62M |
| May 15, 2026 | $76.30 | $76.93 | $75.76 | $76.11 | +0.53% | 3.00M |
| May 14, 2026 | $76.28 | $76.72 | $75.43 | $75.71 | -0.09% | 2.93M |
| May 13, 2026 | $76.35 | $77.37 | $75.28 | $75.78 | -0.81% | 6.54M |
| May 12, 2026 | $76.27 | $76.64 | $74.95 | $76.40 | +0.45% | 4.78M |
| May 11, 2026 | $76.77 | $76.98 | $75.45 | $76.06 | -0.39% | 3.12M |
| May 8, 2026 | $76.49 | $76.99 | $75.75 | $76.36 | — | 4.75M |
