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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	269.48	268.59	268.59	269.91	266.38	1.51M
August 13, 2025	265.93	269.3	269.3	270.28	265.42	1.41M
August 12, 2025	264.26	263.93	263.93	265.79	262.96	1.2M
August 11, 2025	265.18	264.26	264.26	267.55	263.28	938,100
August 08, 2025	266.61	264.87	264.87	267.59	263.03	920,505
August 07, 2025	267.65	265.36	265.36	268.57	262.83	977,300
August 06, 2025	266.72	267.58	267.58	268.21	265.17	1.11M
August 05, 2025	263.85	265.17	265.17	266.59	263.5	1.2M
August 04, 2025	260.35	263	263	263.05	258.71	946,007
August 01, 2025	260.16	258.32	258.32	260.84	256.06	1.08M
July 31, 2025	257.93	260.24	260.24	263.39	257.93	1.74M
July 30, 2025	260.64	258.92	258.92	261.6	257.6	868,090
July 29, 2025	257.19	259.82	259.82	260.01	255.63	1.42M
July 28, 2025	260	254.91	254.91	260.24	254.25	1.27M
July 25, 2025	261.51	261.05	261.05	264.08	260.61	1.19M
July 24, 2025	263.74	261.99	261.99	265.05	260.83	1.55M
July 23, 2025	267.34	264.74	264.74	268	261.34	1.46M
July 22, 2025	264.68	266.78	266.78	267.78	264.61	1.41M
July 21, 2025	265.05	263.24	263.24	267.6	263	1.17M
July 18, 2025	263.73	265.97	265.97	268.23	262.62	1.69M
July 17, 2025	251.72	261.81	261.81	262.48	251.3	2.58M
July 16, 2025	251.93	252.19	252.19	254.35	250.21	1.43M
July 15, 2025	253.5	250.62	250.62	254.16	249.19	1.42M
July 14, 2025	254.05	255.47	255.47	256.25	253.28	1.12M
July 11, 2025	254.19	254.48	254.48	255.77	252.93	783,400
July 10, 2025	253.6	255.99	255.99	256.33	252.66	1.24M
July 09, 2025	258.07	255.32	255.32	258.07	253.6	1.36M
July 08, 2025	257.36	256.39	256.39	259.94	255.87	1.52M
July 07, 2025	263.44	258.99	258.99	264.04	257.9	1.11M
July 03, 2025	259.83	264.13	264.13	264.13	258.1	859,525

The Travelers Companies, Inc. (TRV) NYSE