The Travelers Companies, Inc. - TRV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	283.95	282.85	282.85	285.82	282.47	1.28M
December 03, 2025	289.57	284.27	284.27	290.25	283.32	1.81M
December 02, 2025	290.41	288.52	288.52	290.95	287.5	1.31M
December 01, 2025	292.52	290.5	290.5	294.35	290.02	1.02M
November 28, 2025	295.71	292.86	292.86	296.54	292.69	566,816
November 26, 2025	294.07	294.52	294.52	296.07	293.77	1.09M
November 25, 2025	293.01	293.7	293.7	296.85	291.37	1.71M
November 24, 2025	290	290.84	290.84	293	287.99	1.83M
November 21, 2025	289.64	290.07	290.07	292.5	288.4	1.78M
November 20, 2025	286.74	287.85	287.85	289.87	286.02	1.3M
November 19, 2025	286.57	285.47	285.47	288.19	283.46	1.12M
November 18, 2025	284.26	286.85	286.85	289.29	284	928,628
November 17, 2025	288.25	284.51	284.51	289.59	284.03	1.34M
November 14, 2025	288.54	287.29	287.29	290.36	284.83	1.44M
November 13, 2025	286.24	287.42	287.42	290.62	284.8	1.6M
November 12, 2025	286	286.13	286.13	288.95	285.59	1.48M
November 11, 2025	283.78	286.02	286.02	286.73	282	1.45M
November 10, 2025	278.49	282.39	282.39	282.86	277.41	1.5M
November 07, 2025	277.41	279.81	279.81	280.7	276	931,150
November 06, 2025	277.33	276.26	276.26	279.13	275.69	856,900
November 05, 2025	277.97	276.65	276.65	279.59	276.48	1.16M
November 04, 2025	269.08	277.28	277.28	277.36	268.38	1.77M
November 03, 2025	267.38	267.66	267.66	268.53	264.25	1.98M
October 31, 2025	268.32	268.62	268.62	271.1	267.75	1.9M
October 30, 2025	269.06	271.01	271.01	274.54	267.9	1.47M
October 29, 2025	265.28	267.91	267.91	269.33	265.24	1.26M
October 28, 2025	269.45	268.13	268.13	272.32	267.52	1.34M
October 27, 2025	269.64	270.34	270.34	270.59	268.49	1.11M
October 24, 2025	270.01	269.89	269.89	270.6	269.09	917,300
October 23, 2025	269.56	269.1	269.1	269.94	267.43	1.17M
October 22, 2025	270.34	268.49	268.49	271.74	267.15	999,919
October 21, 2025	265.98	269.34	269.34	270.53	264.88	1.15M
October 20, 2025	264.4	265.25	265.25	265.77	262.9	1.05M
October 17, 2025	262.67	262.01	262.01	266.79	261.87	2.28M
October 16, 2025	252.6	261.57	261.57	265.59	252.26	2.4M
October 15, 2025	271.82	269.45	269.45	274.11	266.78	2.06M
October 14, 2025	270.32	275.64	275.64	275.86	270.32	909,211
October 13, 2025	268.53	270.38	270.38	272.35	266.47	854,339
October 10, 2025	275.86	270.12	270.12	276.16	269.33	1.2M
October 09, 2025	283.06	274.41	274.41	284.82	273.88	1.4M
October 08, 2025	287.95	282.76	282.76	287.95	281.86	905,000
October 07, 2025	282.79	284.97	284.97	286.89	282.79	770,157
October 06, 2025	285.01	282.73	282.73	285.69	281.83	1.1M
October 03, 2025	279.88	284.56	284.56	286.17	279.5	992,735
October 02, 2025	276.21	280.04	280.04	280.27	275.52	839,433
October 01, 2025	277.64	277.24	277.24	279.62	276.76	763,586
September 30, 2025	276.52	279.22	279.22	280.06	276.52	789,033
September 29, 2025	277.79	276.5	276.5	277.79	274.84	951,212
September 26, 2025	276.33	277.76	277.76	278.34	274.6	756,231
September 25, 2025	278.69	274.22	274.22	278.76	274.03	876,826
September 24, 2025	275.8	276.66	276.66	277.26	274.84	734,400
September 23, 2025	275.56	276.26	276.26	279.08	274.24	854,853
September 22, 2025	276.03	276.11	276.11	277	274.27	693,417
September 19, 2025	278.79	277	277	278.79	275.32	2.5M
September 18, 2025	273.29	277.9	277.9	278.87	272.5	965,900
September 17, 2025	272.53	275.03	275.03	276.8	272.13	982,300
September 16, 2025	274.88	271.95	271.95	274.88	270.68	2.48M
September 15, 2025	278.19	276.3	276.3	279.7	276.1	805,433
September 12, 2025	278.63	278.93	278.93	280	277.89	852,110
September 11, 2025	272.06	279.43	279.43	279.75	272.06	1.09M

The Travelers Companies, Inc. (TRV) NYSE