The Travelers Companies, Inc. (TRV)
NYSE: TRV · Real-Time Price · USD
280.89
-1.96 (-0.69%)
At close: Dec 5, 2025, 4:00 PM EST
281.10
+0.21 (0.07%)
After-hours: Dec 5, 2025, 7:00 PM EST
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 282.07 | 282.93 | 279.64 | 280.89 | 280.89 | -0.69% | 1,282,441 |
| Dec 4, 2025 | 283.95 | 285.82 | 282.47 | 282.85 | 282.85 | -0.50% | 1,227,247 |
| Dec 3, 2025 | 289.57 | 290.25 | 283.32 | 284.27 | 284.27 | -1.47% | 1,746,434 |
| Dec 2, 2025 | 290.41 | 290.95 | 287.50 | 288.52 | 288.52 | -0.68% | 1,263,656 |
| Dec 1, 2025 | 292.52 | 294.35 | 290.02 | 290.50 | 290.50 | -0.81% | 991,833 |
| Nov 28, 2025 | 295.71 | 296.54 | 292.69 | 292.86 | 292.86 | -0.56% | 566,816 |
| Nov 26, 2025 | 294.07 | 296.07 | 293.77 | 294.52 | 294.52 | 0.28% | 1,094,702 |
| Nov 25, 2025 | 293.01 | 296.85 | 291.37 | 293.70 | 293.70 | 0.98% | 1,708,564 |
| Nov 24, 2025 | 290.00 | 293.00 | 287.99 | 290.84 | 290.84 | 0.27% | 1,825,711 |
| Nov 21, 2025 | 289.64 | 292.50 | 288.40 | 290.07 | 290.07 | 0.77% | 1,781,335 |
| Nov 20, 2025 | 286.74 | 289.87 | 286.02 | 287.85 | 287.85 | 0.83% | 1,296,192 |
| Nov 19, 2025 | 286.57 | 288.19 | 283.46 | 285.47 | 285.47 | -0.48% | 1,116,145 |
| Nov 18, 2025 | 284.26 | 289.29 | 283.59 | 286.85 | 286.85 | 0.82% | 1,199,896 |
| Nov 17, 2025 | 288.25 | 289.59 | 284.03 | 284.51 | 284.51 | -0.97% | 1,343,223 |
| Nov 14, 2025 | 288.54 | 290.36 | 284.83 | 287.29 | 287.29 | -0.05% | 1,437,372 |
| Nov 13, 2025 | 286.24 | 290.62 | 284.80 | 287.42 | 287.42 | 0.45% | 1,595,140 |
| Nov 12, 2025 | 286.00 | 288.95 | 285.59 | 286.13 | 286.13 | 0.04% | 1,483,213 |
| Nov 11, 2025 | 283.78 | 286.73 | 282.00 | 286.02 | 286.02 | 1.29% | 1,452,961 |
| Nov 10, 2025 | 278.49 | 282.86 | 277.41 | 282.39 | 282.39 | 0.92% | 1,503,758 |
| Nov 7, 2025 | 277.41 | 280.70 | 276.00 | 279.81 | 279.81 | 1.29% | 931,150 |
| Nov 6, 2025 | 277.33 | 279.13 | 275.69 | 276.26 | 276.26 | -0.14% | 856,898 |
| Nov 5, 2025 | 277.97 | 279.59 | 276.48 | 276.65 | 276.65 | -0.23% | 1,158,405 |
| Nov 4, 2025 | 269.08 | 277.36 | 268.38 | 277.28 | 277.28 | 3.59% | 1,769,841 |
| Nov 3, 2025 | 267.38 | 268.53 | 264.25 | 267.66 | 267.66 | -0.36% | 1,981,841 |
| Oct 31, 2025 | 268.32 | 271.10 | 267.75 | 268.62 | 268.62 | -0.88% | 1,900,861 |
| Oct 30, 2025 | 269.06 | 274.54 | 267.90 | 271.01 | 271.01 | 1.16% | 1,473,468 |
| Oct 29, 2025 | 265.28 | 269.33 | 265.24 | 267.91 | 267.91 | -0.08% | 1,263,092 |
| Oct 28, 2025 | 269.45 | 272.32 | 267.53 | 268.13 | 268.13 | -0.82% | 1,341,335 |
| Oct 27, 2025 | 269.64 | 270.59 | 268.49 | 270.34 | 270.34 | 0.17% | 1,108,154 |
| Oct 24, 2025 | 270.01 | 270.60 | 269.09 | 269.89 | 269.89 | 0.29% | 917,278 |
| Oct 23, 2025 | 269.56 | 269.94 | 267.43 | 269.10 | 269.10 | 0.23% | 1,173,024 |
| Oct 22, 2025 | 270.34 | 271.74 | 267.15 | 268.49 | 268.49 | -0.32% | 999,919 |
| Oct 21, 2025 | 265.98 | 270.53 | 264.88 | 269.34 | 269.34 | 1.54% | 1,146,770 |
| Oct 20, 2025 | 264.40 | 265.78 | 262.90 | 265.25 | 265.25 | 1.24% | 1,054,643 |
| Oct 17, 2025 | 262.67 | 266.79 | 261.87 | 262.01 | 262.01 | 0.17% | 2,276,023 |
| Oct 16, 2025 | 252.60 | 265.59 | 252.26 | 261.57 | 261.57 | -2.92% | 2,404,934 |
| Oct 15, 2025 | 271.82 | 274.11 | 266.78 | 269.45 | 269.45 | -2.25% | 2,058,470 |
| Oct 14, 2025 | 270.32 | 275.86 | 270.32 | 275.64 | 275.64 | 1.95% | 909,211 |
| Oct 13, 2025 | 268.53 | 272.35 | 266.47 | 270.38 | 270.38 | 0.10% | 854,339 |
| Oct 10, 2025 | 275.86 | 276.16 | 269.33 | 270.12 | 270.12 | -1.56% | 1,199,391 |
| Oct 9, 2025 | 283.06 | 284.82 | 273.88 | 274.41 | 274.41 | -2.95% | 1,403,009 |
| Oct 8, 2025 | 287.95 | 287.95 | 281.86 | 282.76 | 282.76 | -0.78% | 904,987 |
| Oct 7, 2025 | 282.79 | 286.89 | 282.79 | 284.97 | 284.97 | 0.79% | 770,157 |
| Oct 6, 2025 | 285.01 | 285.69 | 281.83 | 282.73 | 282.73 | -0.64% | 1,103,994 |
| Oct 3, 2025 | 279.88 | 286.17 | 279.50 | 284.56 | 284.56 | 1.61% | 992,735 |
| Oct 2, 2025 | 276.21 | 280.28 | 275.52 | 280.04 | 280.04 | 1.01% | 839,433 |
| Oct 1, 2025 | 277.64 | 279.62 | 276.76 | 277.24 | 277.24 | -0.71% | 764,471 |
| Sep 30, 2025 | 276.52 | 280.06 | 276.52 | 279.22 | 279.22 | 0.98% | 789,033 |
| Sep 29, 2025 | 277.79 | 277.79 | 274.84 | 276.50 | 276.50 | -0.45% | 951,212 |
| Sep 26, 2025 | 276.33 | 278.34 | 274.60 | 277.76 | 277.76 | 1.29% | 756,231 |