The Travelers Companies, Inc. (TRV) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The Travelers Companies, Inc. (TRV) 10 years ago, it would be worth $3,989.37 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,577.28, while $1000 invested 1 year ago would be worth $1,355.39. This corresponds to total returns of 298.94%, 157.73%, 35.54%, respectively, with annualized returns of 14.83%, 20.85%, 35.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 370.57 | 375.2 | 375.2 | 375.3 | 369.6 | 1.6M |
| September 10, 2026 | 369.56 | 367.56 | 367.56 | 370.52 | 364.6 | 1.19M |
| September 09, 2026 | 363 | 366.85 | 366.85 | 367.58 | 359.87 | 1.51M |
| September 08, 2026 | 365.37 | 365.66 | 365.66 | 368.22 | 362.57 | 1.25M |
| September 04, 2026 | 372.12 | 369.35 | 369.35 | 374.89 | 368.35 | 1.15M |
| September 03, 2026 | 367.85 | 374.34 | 374.34 | 376.57 | 366.95 | 1.49M |
| September 02, 2026 | 366.21 | 366.18 | 366.18 | 367.91 | 364.05 | 1.17M |
| September 01, 2026 | 366 | 363.92 | 363.92 | 369.06 | 363.21 | 1.54M |
| August 31, 2026 | 369.66 | 365.93 | 365.93 | 370.44 | 365.84 | 1.85M |
| August 28, 2026 | 371.18 | 369.9 | 369.9 | 372.47 | 368.1 | 976,830 |
| August 27, 2026 | 368.15 | 369.33 | 369.33 | 372.3 | 366.14 | 1.12M |
| August 26, 2026 | 372.03 | 371.15 | 371.15 | 373.55 | 369.92 | 1.53M |
| August 25, 2026 | 370.1 | 369.66 | 369.66 | 370.99 | 366.42 | 1.14M |
| August 24, 2026 | 365.81 | 370.55 | 370.55 | 372.65 | 364.83 | 1.55M |
| August 21, 2026 | 365.29 | 363.58 | 363.58 | 367.19 | 363.38 | 1.61M |
| August 20, 2026 | 360.28 | 364.49 | 364.49 | 367.08 | 358.88 | 1.31M |
| August 19, 2026 | 367.8 | 362.22 | 362.22 | 371.39 | 361.96 | 2.47M |
| August 18, 2026 | 366.68 | 367.93 | 367.93 | 370.82 | 366.65 | 1.82M |
| August 17, 2026 | 368.35 | 364.51 | 364.51 | 373.91 | 364.2 | 1.12M |
| August 14, 2026 | 370.21 | 370.36 | 370.36 | 371.62 | 368.01 | 1.21M |
| August 13, 2026 | 371.46 | 370 | 370 | 374.87 | 368.75 | 1.78M |
| August 12, 2026 | 372.62 | 370.16 | 370.16 | 378.46 | 369.05 | 2.37M |
| August 11, 2026 | 373.51 | 375.61 | 375.61 | 377.76 | 373.51 | 1.13M |
| August 10, 2026 | 382.48 | 375.62 | 375.62 | 382.48 | 374.36 | 1.55M |
| August 07, 2026 | 383.97 | 384.31 | 384.31 | 386.24 | 379.93 | 1.23M |
| August 06, 2026 | 385.4 | 386 | 386 | 386.59 | 382.25 | 1.37M |
| August 05, 2026 | 378.19 | 382.45 | 382.45 | 385.4 | 378.19 | 1.38M |
| August 04, 2026 | 370.32 | 377.15 | 377.15 | 378.75 | 370.15 | 1.98M |
| August 03, 2026 | 377.08 | 373.82 | 373.82 | 378.95 | 372.46 | 2.29M |
| July 31, 2026 | 373.99 | 374.36 | 374.36 | 379.58 | 371.69 | 1.83M |
| July 30, 2026 | 386.27 | 375.99 | 375.99 | 386.95 | 369.7 | 2.39M |
| July 29, 2026 | 396.05 | 389.01 | 389.01 | 397.4 | 386.89 | 3.49M |
| July 28, 2026 | 394.87 | 397.22 | 397.22 | 398.7 | 392.33 | 2.4M |
| July 27, 2026 | 387.53 | 390.35 | 390.35 | 391.99 | 386.66 | 1.42M |
| July 23, 2026 | 374 | 376.37 | 376.37 | 378.66 | 370.06 | 2.36M |
| July 22, 2026 | 368.14 | 372.08 | 372.08 | 374 | 366.51 | 2.47M |
| July 21, 2026 | 366.68 | 369.63 | 369.63 | 370.23 | 362.33 | 2.24M |
| July 20, 2026 | 367.6 | 368.5 | 368.5 | 371.94 | 362.5 | 2.35M |
| July 17, 2026 | 342.66 | 368.98 | 368.98 | 370.43 | 341.52 | 4.28M |
| July 16, 2026 | 329 | 337.82 | 337.82 | 337.99 | 329 | 2.39M |
| July 15, 2026 | 330 | 329.19 | 329.19 | 331.93 | 325.39 | 1.76M |
| July 14, 2026 | 339.3 | 336.83 | 336.83 | 342.42 | 335.93 | 1.68M |
| July 13, 2026 | 337.23 | 341.51 | 341.51 | 342.33 | 333.53 | 1.38M |
| July 10, 2026 | 337.38 | 338.92 | 338.92 | 339.05 | 334.03 | 1.02M |
| July 09, 2026 | 340.69 | 337.48 | 337.48 | 343.4 | 335.66 | 1.36M |
| July 08, 2026 | 340.83 | 337.94 | 337.94 | 342.74 | 337.66 | 1.24M |
| July 07, 2026 | 343.51 | 343.73 | 343.73 | 349.35 | 342.13 | 1.37M |
| July 06, 2026 | 341.68 | 339.17 | 339.17 | 343.45 | 337 | 1.48M |
| July 02, 2026 | 336.03 | 342.31 | 342.31 | 342.31 | 331.8 | 1.4M |
| July 01, 2026 | 331.89 | 334.62 | 334.62 | 337.46 | 331 | 1.34M |
| June 30, 2026 | 332.41 | 330.12 | 330.12 | 334.14 | 328 | 1.67M |
| June 29, 2026 | 327 | 331.88 | 331.88 | 332.01 | 325.52 | 1.23M |
| June 26, 2026 | 319.99 | 327.37 | 327.37 | 327.64 | 319.39 | 3.12M |
| June 25, 2026 | 320.92 | 318.29 | 318.29 | 325.89 | 318.16 | 1.43M |
| June 24, 2026 | 317.59 | 320.74 | 320.74 | 323 | 316.41 | 1.55M |
| June 23, 2026 | 313.24 | 316.96 | 316.96 | 317.58 | 309.59 | 3.17M |
| June 22, 2026 | 308.13 | 310.61 | 310.61 | 313.66 | 307.67 | 3.41M |
| June 18, 2026 | 308.69 | 307.81 | 307.81 | 309.85 | 301.65 | 5.74M |
| June 17, 2026 | 306.94 | 306.07 | 306.07 | 309.32 | 304.52 | 2.13M |
| June 16, 2026 | 308.83 | 307.51 | 307.51 | 311.25 | 306.93 | 2.31M |