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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	270.39	272.33	272.33	272.42	269.2	844,400
September 09, 2025	273.86	273.55	272.45	275.55	272.27	1.05M
September 08, 2025	275.46	274.48	273.38	275.46	271.34	843,811
September 05, 2025	279.67	275.22	275.22	280.37	273.96	970,734
September 04, 2025	278.56	279.43	279.43	280.7	276.66	1.24M
September 03, 2025	272.11	276.55	276.55	276.63	270.64	1.62M
September 02, 2025	271.26	273.35	273.35	273.61	268.85	1.41M
August 29, 2025	270.4	271.51	271.51	272.41	269.91	681,011
August 28, 2025	271.83	270.28	270.28	272.42	269.14	827,900
August 27, 2025	270.57	272.21	272.21	274.04	270.24	808,000
August 26, 2025	271.38	270.89	270.89	272.33	270.44	2.04M
August 25, 2025	275.3	272.34	272.34	276.11	272.15	1.07M
August 22, 2025	277	276.29	276.29	279.04	275.76	1.46M
August 21, 2025	272.53	274.92	274.92	276.42	272.46	1.22M
August 20, 2025	270.04	274.39	274.39	275.34	268.94	1.37M
August 19, 2025	265.23	268.87	268.87	268.89	265.15	1.36M
August 18, 2025	264.52	264.92	264.92	265.78	263.37	968,449
August 15, 2025	270.8	265.59	265.59	270.8	265.3	1.3M

The Travelers Companies, Inc. (TRV) NYSE