The Travelers Companies, Inc.
TRV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $398.20 | $400.12 | $394.10 | $398.80 | +0.65% | 1.35M |
| Oct 30, 2026 | $401.85 | $404.20 | $395.87 | $396.22 | -0.51% | 1.41M |
| Oct 29, 2026 | $400.56 | $404.44 | $396.84 | $398.27 | +1.08% | 1.12M |
| Oct 28, 2026 | $395.23 | $399.93 | $391.66 | $394.01 | -0.76% | 1.56M |
| Oct 27, 2026 | $399.48 | $400.15 | $393.22 | $397.03 | -0.78% | 1.34M |
| Oct 26, 2026 | $402.78 | $402.78 | $398.62 | $400.17 | +0.47% | 1.15M |
| Oct 23, 2026 | $403.94 | $406.38 | $398.12 | $398.28 | -1.77% | 1.29M |
| Oct 22, 2026 | $400.11 | $407.87 | $400.03 | $405.44 | +1.63% | 1.92M |
| Oct 21, 2026 | $396.50 | $399.71 | $394.16 | $398.95 | +0.81% | 1.72M |
| Oct 20, 2026 | $388.67 | $396.46 | $388.57 | $395.73 | +2.67% | 1.75M |
| Oct 19, 2026 | $387.00 | $389.94 | $383.60 | $385.45 | -1.05% | 2.28M |
| Oct 16, 2026 | $370.00 | $390.91 | $368.63 | $389.54 | +1.47% | 3.20M |
| Oct 15, 2026 | $382.69 | $385.37 | $375.96 | $383.89 | +1.61% | 2.08M |
| Oct 14, 2026 | $370.51 | $377.94 | $367.00 | $377.82 | +1.22% | 1.31M |
| Oct 13, 2026 | $373.76 | $374.49 | $370.23 | $373.28 | +0.43% | 986.84K |
| Oct 12, 2026 | $370.06 | $372.64 | $368.69 | $371.68 | +0.79% | 744.42K |
| Oct 9, 2026 | $368.11 | $370.91 | $367.33 | $368.75 | -0.41% | 784.77K |
| Oct 8, 2026 | $360.63 | $372.13 | $360.12 | $370.27 | +2.68% | 1.11M |
| Oct 7, 2026 | $358.84 | $364.34 | $357.09 | $360.61 | -0.01% | 1.01M |
| Oct 6, 2026 | $360.04 | $363.02 | $359.46 | $360.64 | -0.02% | 953.25K |
| Oct 5, 2026 | $359.95 | $361.71 | $357.61 | $360.70 | +0.09% | 900.30K |
| Oct 2, 2026 | $361.60 | $362.75 | $358.36 | $360.38 | -0.35% | 882.42K |
| Oct 1, 2026 | $356.00 | $362.02 | $353.79 | $361.64 | +1.44% | 1.25M |
| Sep 30, 2026 | $362.28 | $363.64 | $356.45 | $356.51 | -1.84% | 1.17M |
| Sep 29, 2026 | $359.81 | $364.00 | $358.39 | $363.21 | +0.01% | 1.14M |
| Sep 28, 2026 | $363.38 | $364.80 | $360.73 | $363.16 | +0.03% | 835.50K |
| Sep 25, 2026 | $361.68 | $364.03 | $359.68 | $363.04 | +0.18% | 807.57K |
| Sep 24, 2026 | $362.01 | $366.49 | $361.85 | $362.39 | +0.55% | 1.05M |
| Sep 23, 2026 | $361.22 | $368.22 | $359.95 | $360.39 | -0.45% | 1.86M |
| Sep 22, 2026 | $369.92 | $370.31 | $359.32 | $362.01 | -2.46% | 1.65M |
| Sep 21, 2026 | $374.61 | $376.66 | $370.68 | $371.13 | -0.93% | 1.11M |
| Sep 18, 2026 | $376.95 | $376.95 | $372.53 | $374.62 | -1.28% | 3.29M |
| Sep 17, 2026 | $380.21 | $382.97 | $375.68 | $379.49 | +0.15% | 1.37M |
| Sep 16, 2026 | $376.50 | $380.94 | $375.34 | $378.92 | +0.25% | 1.60M |
| Sep 15, 2026 | $377.47 | $379.54 | $376.00 | $377.97 | -0.02% | 1.10M |
| Sep 14, 2026 | $383.00 | $383.99 | $375.03 | $378.05 | +0.76% | 1.36M |
| 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 | — | 1.57M |
