The Travelers Companies, Inc.
TRV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $370.57 | $375.30 | $369.60 | $375.20 | +2.08% | 1.62M |
| Sep 10, 2026 | $369.56 | $370.52 | $364.60 | $367.56 | +0.19% | 1.24M |
| Sep 9, 2026 | $363.00 | $367.58 | $359.87 | $366.85 | +0.33% | 1.52M |
| Sep 8, 2026 | $365.37 | $368.22 | $362.57 | $365.66 | -1.00% | 1.26M |
| Sep 4, 2026 | $372.12 | $374.89 | $368.35 | $369.35 | -1.33% | 1.17M |
| Sep 3, 2026 | $367.85 | $376.57 | $366.95 | $374.34 | +2.23% | 1.63M |
| Sep 2, 2026 | $366.21 | $367.91 | $364.05 | $366.18 | +0.62% | 1.19M |
| Sep 1, 2026 | $366.00 | $369.06 | $363.21 | $363.92 | -0.55% | 1.70M |
| Aug 31, 2026 | $369.66 | $370.44 | $365.84 | $365.93 | -1.07% | 1.88M |
| Aug 28, 2026 | $371.18 | $372.47 | $368.10 | $369.90 | +0.15% | 976.86K |
| Aug 27, 2026 | $368.15 | $372.30 | $366.14 | $369.33 | -0.49% | 1.22M |
| Aug 26, 2026 | $372.03 | $373.55 | $369.92 | $371.15 | +0.40% | 1.64M |
| Aug 25, 2026 | $370.10 | $370.99 | $366.42 | $369.66 | -0.24% | 1.14M |
| Aug 24, 2026 | $365.81 | $372.65 | $364.83 | $370.55 | +1.92% | 1.55M |
| Aug 21, 2026 | $365.29 | $367.19 | $363.38 | $363.58 | -0.25% | 1.61M |
| Aug 20, 2026 | $360.28 | $367.08 | $358.88 | $364.49 | +0.63% | 1.43M |
| Aug 19, 2026 | $367.80 | $371.39 | $361.96 | $362.22 | -1.55% | 2.56M |
| Aug 18, 2026 | $366.68 | $370.82 | $366.65 | $367.93 | +0.94% | 1.90M |
| Aug 17, 2026 | $368.35 | $373.91 | $364.20 | $364.51 | -1.58% | 1.13M |
| Aug 14, 2026 | $370.21 | $371.62 | $368.01 | $370.36 | +0.10% | 1.22M |
| Aug 13, 2026 | $371.46 | $374.87 | $368.75 | $370.00 | -0.04% | 1.79M |
| Aug 12, 2026 | $372.62 | $378.46 | $369.05 | $370.16 | -1.45% | 2.65M |
| Aug 11, 2026 | $373.51 | $377.76 | $373.51 | $375.61 | -0.00% | 1.25M |
| Aug 10, 2026 | $382.48 | $382.48 | $374.36 | $375.62 | -2.26% | 1.57M |
| Aug 7, 2026 | $383.97 | $386.24 | $379.93 | $384.31 | -0.44% | 1.24M |
| Aug 6, 2026 | $385.40 | $386.59 | $382.25 | $386.00 | +0.93% | 1.48M |
| Aug 5, 2026 | $378.19 | $385.40 | $378.19 | $382.45 | +1.41% | 1.44M |
| Aug 4, 2026 | $370.32 | $378.75 | $370.15 | $377.15 | +0.89% | 2.05M |
| Aug 3, 2026 | $377.08 | $378.95 | $372.46 | $373.82 | -0.14% | 2.31M |
| Jul 31, 2026 | $373.99 | $379.58 | $371.69 | $374.36 | -0.43% | 1.84M |
| Jul 30, 2026 | $386.27 | $386.95 | $369.70 | $375.99 | -3.35% | 2.42M |
| Jul 29, 2026 | $396.05 | $397.40 | $386.89 | $389.01 | -2.07% | 3.52M |
| Jul 28, 2026 | $394.87 | $398.70 | $392.33 | $397.22 | +1.76% | 2.41M |
| Jul 27, 2026 | $387.53 | $391.99 | $386.66 | $390.35 | +0.80% | 1.43M |
| Jul 24, 2026 | $378.53 | $389.11 | $377.87 | $387.26 | +2.89% | 2.54M |
| Jul 23, 2026 | $374.00 | $378.66 | $370.06 | $376.37 | +1.15% | 2.38M |
| Jul 22, 2026 | $368.14 | $374.00 | $366.51 | $372.08 | +0.66% | 2.48M |
| Jul 21, 2026 | $366.68 | $370.23 | $362.33 | $369.63 | +0.31% | 2.35M |
| Jul 20, 2026 | $367.60 | $371.94 | $362.50 | $368.50 | -0.13% | 2.38M |
| Jul 17, 2026 | $342.66 | $370.43 | $341.52 | $368.98 | +9.22% | 4.31M |
| Jul 16, 2026 | $329.00 | $337.99 | $329.00 | $337.82 | +2.62% | 2.43M |
| Jul 15, 2026 | $330.00 | $331.93 | $325.39 | $329.19 | -2.27% | 1.76M |
| Jul 14, 2026 | $339.30 | $342.42 | $335.93 | $336.83 | -1.37% | 1.80M |
| Jul 13, 2026 | $337.23 | $342.33 | $333.53 | $341.51 | +0.76% | 1.40M |
| Jul 10, 2026 | $337.38 | $339.05 | $334.03 | $338.92 | +0.43% | 1.07M |
| Jul 9, 2026 | $340.69 | $343.40 | $335.66 | $337.48 | -0.14% | 1.37M |
| Jul 8, 2026 | $340.83 | $342.74 | $337.66 | $337.94 | -1.68% | 1.69M |
| Jul 7, 2026 | $343.51 | $349.35 | $342.13 | $343.73 | +1.34% | 1.53M |
| Jul 6, 2026 | $341.68 | $343.45 | $337.00 | $339.17 | -0.92% | 1.51M |
| Jul 2, 2026 | $336.03 | $342.31 | $331.80 | $342.31 | +2.30% | 1.46M |
| Jul 1, 2026 | $331.89 | $337.46 | $331.00 | $334.62 | +1.36% | 1.37M |
| Jun 30, 2026 | $332.41 | $334.14 | $328.00 | $330.12 | -0.53% | 1.73M |
| Jun 29, 2026 | $327.00 | $332.01 | $325.52 | $331.88 | +1.38% | 1.31M |
| Jun 26, 2026 | $319.99 | $327.64 | $319.39 | $327.37 | +2.85% | 3.66M |
| Jun 25, 2026 | $320.92 | $325.89 | $318.16 | $318.29 | -0.76% | 1.46M |
| Jun 24, 2026 | $317.59 | $323.00 | $316.41 | $320.74 | +1.19% | 1.73M |
| Jun 23, 2026 | $313.24 | $317.58 | $309.59 | $316.96 | +2.04% | 4.13M |
| Jun 22, 2026 | $308.13 | $313.66 | $307.67 | $310.61 | +0.91% | 3.50M |
| Jun 18, 2026 | $308.69 | $309.85 | $301.65 | $307.81 | +0.57% | 5.78M |
| Jun 17, 2026 | $306.94 | $309.32 | $304.52 | $306.07 | — | 2.14M |
