NYSE : TRV
The Travelers Companies, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 398.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 81.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Travelers Companies, Inc. (TRV) closed at 396.425 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 398.2 | 399.99 | 394.1 | 396.425 | 341,423 | +0.05% |
| 2026-10-30 | 401.85 | 404.2 | 395.87 | 396.22 | 1,406,450 | -0.51% |
| 2026-10-29 | 400.56 | 404.44 | 396.84 | 398.27 | 1,124,160 | +1.08% |
| 2026-10-28 | 395.23 | 399.925 | 391.66 | 394.01 | 1,555,387 | -0.76% |
| 2026-10-27 | 399.48 | 400.15 | 393.22 | 397.03 | 1,339,243 | -0.78% |
| 2026-10-26 | 402.78 | 402.78 | 398.62 | 400.17 | 1,151,142 | +0.47% |
| 2026-10-23 | 403.94 | 406.38 | 398.12 | 398.28 | 1,293,153 | -1.77% |
| 2026-10-22 | 400.11 | 407.865 | 400.025 | 405.44 | 1,918,160 | +1.63% |
| 2026-10-21 | 396.5 | 399.71 | 394.16 | 398.95 | 1,716,018 | +0.81% |
| 2026-10-20 | 388.67 | 396.46 | 388.57 | 395.73 | 1,747,873 | +2.67% |
| 2026-10-19 | 387 | 389.94 | 383.6 | 385.45 | 2,278,356 | -1.05% |
| 2026-10-16 | 370 | 390.91 | 368.63 | 389.54 | 3,120,166 | +1.47% |
| 2026-10-15 | 382.69 | 385.37 | 375.96 | 383.89 | 2,039,863 | +1.61% |
| 2026-10-14 | 370.51 | 377.94 | 367 | 377.82 | 1,302,546 | +1.22% |
| 2026-10-13 | 373.76 | 374.49 | 370.23 | 373.28 | 986,087 | +0.43% |
| 2026-10-12 | 370.06 | 372.64 | 368.69 | 371.68 | 725,397 | +0.79% |
| 2026-10-09 | 368.11 | 370.91 | 367.325 | 368.75 | 753,269 | -0.41% |
| 2026-10-08 | 360.63 | 372.13 | 360.12 | 370.27 | 1,076,125 | +2.68% |
| 2026-10-07 | 358.84 | 364.34 | 357.09 | 360.61 | 1,008,383 | -0.01% |
| 2026-10-06 | 360.04 | 363.02 | 359.46 | 360.64 | 929,113 | -0.02% |
| 2026-10-05 | 359.95 | 361.71 | 357.605 | 360.7 | 900,225 | +0.09% |
| 2026-10-02 | 361.6 | 362.75 | 358.365 | 360.38 | 834,965 | -0.35% |
| 2026-10-01 | 356 | 362.02 | 353.79 | 361.64 | 1,181,660 | +1.44% |
| 2026-09-30 | 362.28 | 363.635 | 356.45 | 356.51 | 1,129,951 | -1.84% |
| 2026-09-29 | 359.81 | 364 | 358.39 | 363.21 | 1,095,467 | +0.01% |
| 2026-09-28 | 363.38 | 364.8 | 360.73 | 363.16 | 829,129 | +0.03% |
| 2026-09-25 | 361.68 | 364.03 | 359.68 | 363.04 | 781,074 | +0.18% |
| 2026-09-24 | 362.01 | 366.49 | 361.85 | 362.39 | 992,725 | +0.55% |
| 2026-09-23 | 361.22 | 368.22 | 359.95 | 360.39 | 1,784,344 | -0.45% |
| 2026-09-22 | 369.92 | 370.31 | 359.32 | 362.01 | 1,602,689 | -2.46% |
| 2026-09-21 | 374.61 | 376.66 | 370.68 | 371.13 | 1,079,190 | -0.93% |
| 2026-09-18 | 376.95 | 376.95 | 372.53 | 374.62 | 3,187,983 | -1.28% |
| 2026-09-17 | 380.205 | 382.97 | 375.68 | 379.49 | 1,334,709 | +0.15% |
| 2026-09-16 | 376.5 | 380.94 | 375.34 | 378.92 | 1,598,069 | +0.25% |
| 2026-09-15 | 377.47 | 379.535 | 376 | 377.97 | 1,085,299 | -0.02% |
| 2026-09-14 | 383 | 383.99 | 375.03 | 378.05 | 1,343,492 | +0.76% |
| 2026-09-11 | 370.57 | 375.3 | 369.6 | 375.2 | 1,595,173 | +2.08% |
| 2026-09-10 | 369.56 | 370.52 | 364.6 | 367.56 | 1,188,037 | +0.54% |
| 2026-09-09 | 363 | 367.58 | 359.87 | 366.85 | 1,511,183 | +0.33% |
| 2026-09-08 | 365.37 | 368.22 | 362.57 | 365.66 | 1,258,418 | -1.00% |
| 2026-09-04 | 372.12 | 374.89 | 368.35 | 369.35 | 1,166,788 | -1.33% |
| 2026-09-03 | 367.85 | 376.57 | 366.95 | 374.34 | 1,627,002 | +2.23% |
| 2026-09-02 | 366.21 | 367.905 | 364.05 | 366.18 | 1,187,609 | +0.62% |
| 2026-09-01 | 366 | 369.06 | 363.21 | 363.92 | 1,701,850 | -0.55% |
| 2026-08-31 | 369.66 | 370.44 | 365.84 | 365.93 | 1,878,280 | -1.07% |
| 2026-08-28 | 371.18 | 372.47 | 368.1 | 369.9 | 976,863 | +0.15% |
| 2026-08-27 | 368.15 | 372.3 | 366.136 | 369.33 | 1,222,387 | -0.49% |
| 2026-08-26 | 372.03 | 373.55 | 369.92 | 371.15 | 1,635,264 | +0.40% |
| 2026-08-25 | 370.1 | 370.99 | 366.415 | 369.66 | 1,144,752 | -0.24% |
| 2026-08-24 | 365.81 | 372.65 | 364.825 | 370.55 | 1,553,944 | +1.92% |
| 2026-08-21 | 365.29 | 367.19 | 363.38 | 363.58 | 1,614,091 | -0.25% |
| 2026-08-20 | 360.28 | 367.075 | 358.88 | 364.49 | 1,434,221 | +0.63% |
| 2026-08-19 | 367.8 | 371.39 | 361.96 | 362.22 | 2,558,469 | -1.55% |
| 2026-08-18 | 366.68 | 370.82 | 366.65 | 367.93 | 1,902,941 | +0.94% |
| 2026-08-17 | 368.35 | 373.905 | 364.2 | 364.51 | 1,134,248 | -1.58% |
| 2026-08-14 | 370.21 | 371.62 | 368.01 | 370.36 | 1,222,023 | +0.10% |
| 2026-08-13 | 371.46 | 374.87 | 368.745 | 370 | 1,788,188 | -0.04% |
| 2026-08-12 | 372.62 | 378.46 | 369.05 | 370.16 | 2,652,594 | -1.45% |
| 2026-08-11 | 373.51 | 377.76 | 373.51 | 375.61 | 1,245,791 | +0.00% |
| 2026-08-10 | 382.48 | 382.48 | 374.36 | 375.62 | 1,573,854 | -2.26% |
| 2026-08-07 | 383.97 | 386.24 | 379.925 | 384.31 | 1,235,164 | -0.44% |
| 2026-08-06 | 385.4 | 386.585 | 382.254 | 386 | 1,476,821 | +0.93% |
| 2026-08-05 | 378.19 | 385.4 | 378.19 | 382.45 | 1,436,284 | +1.41% |
| 2026-08-04 | 370.32 | 378.745 | 370.15 | 377.15 | 2,047,067 | +0.89% |
| 2026-08-03 | 377.08 | 378.95 | 372.46 | 373.82 | 2,313,337 | -0.14% |
| 2026-07-31 | 373.99 | 379.58 | 371.685 | 374.36 | 1,841,096 | -0.43% |
| 2026-07-30 | 386.27 | 386.95 | 369.7 | 375.99 | 2,418,041 | -3.35% |
| 2026-07-29 | 396.05 | 397.4 | 386.89 | 389.01 | 3,517,015 | -2.07% |
| 2026-07-28 | 394.87 | 398.695 | 392.33 | 397.22 | 2,412,956 | +1.76% |
| 2026-07-27 | 387.53 | 391.99 | 386.66 | 390.35 | 1,431,670 | +0.80% |
| 2026-07-24 | 378.53 | 389.11 | 377.865 | 387.26 | 2,535,850 | +2.89% |
| 2026-07-23 | 374 | 378.66 | 370.057 | 376.37 | 2,376,042 | +1.15% |
| 2026-07-22 | 368.14 | 374 | 366.509 | 372.08 | 2,475,973 | +0.66% |
| 2026-07-21 | 366.68 | 370.23 | 362.326 | 369.63 | 2,350,884 | +0.31% |
| 2026-07-20 | 367.6 | 371.94 | 362.5 | 368.5 | 2,378,748 | -0.13% |
| 2026-07-17 | 342.66 | 370.428 | 341.52 | 368.98 | 4,309,208 | +9.22% |
| 2026-07-16 | 329 | 337.99 | 329 | 337.82 | 2,426,507 | +2.62% |
| 2026-07-15 | 330 | 331.93 | 325.39 | 329.19 | 1,764,357 | -2.27% |
| 2026-07-14 | 339.3 | 342.42 | 335.93 | 336.83 | 1,796,921 | -1.37% |
| 2026-07-13 | 337.23 | 342.33 | 333.531 | 341.51 | 1,400,193 | +0.76% |
| 2026-07-10 | 337.38 | 339.05 | 334.03 | 338.92 | 1,074,541 | +0.43% |
| 2026-07-09 | 340.69 | 343.402 | 335.66 | 337.48 | 1,368,007 | -0.14% |
| 2026-07-08 | 340.825 | 342.74 | 337.66 | 337.94 | 1,688,598 | -1.68% |
| 2026-07-07 | 343.51 | 349.35 | 342.13 | 343.73 | 1,526,012 | +1.34% |
| 2026-07-06 | 341.68 | 343.452 | 337 | 339.17 | 1,513,907 | -0.92% |
| 2026-07-02 | 336.03 | 342.31 | 331.8 | 342.31 | 1,459,495 | +2.30% |
| 2026-07-01 | 331.89 | 337.46 | 331 | 334.62 | 1,365,796 | +1.36% |
| 2026-06-30 | 332.41 | 334.135 | 328 | 330.12 | 1,730,382 | -0.53% |
| 2026-06-29 | 327 | 332.01 | 325.52 | 331.88 | 1,314,808 | +1.38% |
| 2026-06-26 | 319.99 | 327.64 | 319.39 | 327.37 | 3,658,585 | +2.85% |
| 2026-06-25 | 320.92 | 325.89 | 318.16 | 318.29 | 1,455,188 | -0.76% |
| 2026-06-24 | 317.59 | 323 | 316.41 | 320.74 | 1,733,095 | +1.19% |
| 2026-06-23 | 313.24 | 317.58 | 309.59 | 316.96 | 4,129,813 | +2.04% |
| 2026-06-22 | 308.13 | 313.66 | 307.67 | 310.61 | 3,498,612 | +0.91% |
| 2026-06-18 | 308.69 | 309.85 | 301.65 | 307.81 | 5,783,587 | +0.57% |
| 2026-06-17 | 306.94 | 309.315 | 304.52 | 306.07 | 2,142,959 | -0.47% |
| 2026-06-16 | 308.83 | 311.25 | 306.925 | 307.51 | 2,314,212 | +0.34% |
| 2026-06-15 | 305.11 | 309.01 | 299.171 | 306.47 | 2,082,305 | +0.66% |
| 2026-06-12 | 301.27 | 306.37 | 297.01 | 304.46 | 2,024,669 | +0.18% |
| 2026-06-11 | 304.56 | 307.13 | 303.61 | 303.9 | 1,883,079 | +0.18% |
| 2026-06-10 | 300.62 | 305.96 | 299.55 | 303.36 | 1,243,702 | +1.46% |
| 2026-06-09 | 298.56 | 301.45 | 297.14 | 300.25 | 1,260,953 | +1.19% |
| 2026-06-08 | 299.78 | 303.926 | 296.57 | 296.73 | 1,478,926 | -2.15% |
| 2026-06-05 | 295.71 | 303.89 | 295.43 | 303.25 | 1,151,534 | +3.35% |
| 2026-06-04 | 294.61 | 297.06 | 291.94 | 293.43 | 1,304,312 | +1.20% |
| 2026-06-03 | 291.64 | 294.905 | 288.95 | 289.95 | 1,377,308 | -0.65% |
| 2026-06-02 | 288.2 | 293.695 | 287.11 | 291.86 | 1,663,402 | +1.01% |
| 2026-06-01 | 289.51 | 292.67 | 288.75 | 288.93 | 1,579,898 | -1.01% |
| 2026-05-29 | 293.85 | 295.6 | 290.82 | 291.89 | 2,712,374 | -0.82% |
| 2026-05-28 | 298.08 | 299.55 | 293.785 | 294.31 | 1,172,435 | -1.88% |
| 2026-05-27 | 304.65 | 307.65 | 299.69 | 299.94 | 1,225,408 | -1.61% |
| 2026-05-26 | 307.53 | 309.88 | 303.97 | 304.84 | 854,520 | -0.53% |
| 2026-05-22 | 308.82 | 309.54 | 306.04 | 306.46 | 1,386,342 | -0.25% |
| 2026-05-21 | 305.13 | 309.51 | 302.28 | 307.23 | 1,552,230 | +0.09% |
| 2026-05-20 | 307.29 | 307.66 | 303.01 | 306.96 | 1,348,723 | +0.47% |
| 2026-05-19 | 305.83 | 308.92 | 302.49 | 305.52 | 1,845,860 | -0.15% |
| 2026-05-18 | 299.95 | 306.32 | 299.95 | 305.99 | 1,228,907 | +2.08% |
| 2026-05-15 | 298.465 | 302.11 | 297.22 | 299.76 | 1,568,739 | +0.49% |
| 2026-05-14 | 296.91 | 299.76 | 296.54 | 298.29 | 1,990,799 | +1.11% |
| 2026-05-13 | 296.68 | 299.58 | 291.83 | 295.02 | 1,363,810 | -1.09% |