Travelers Companies Inc.

264.70
0.16 (0.06%)
At close: Apr 02, 2025, 3:59 PM
262.02
-1.01%
Pre-market: Apr 03, 2025, 07:06 AM EDT

Travelers Companies Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 262.83 265.16 260.73 264.49 -0.05 -0.02% 1,038,580
Apr 1, 2025 265.00 265.39 261.09 264.54 0.08 0.03% 999,900
Mar 31, 2025 261.85 265.76 261.26 264.46 2.67 1.02% 1,548,279
Mar 28, 2025 265.51 266.31 261.49 261.79 -0.89 -0.34% 1,185,426
Mar 27, 2025 264.29 264.33 260.12 262.68 0.42 0.16% 910,900
Mar 26, 2025 260.63 263.46 259.42 262.26 2.81 1.08% 1,111,506
Mar 25, 2025 260.51 261.76 256.42 259.45 0.01 0.00% 1,136,420
Mar 24, 2025 258.82 259.98 256.77 259.44 2.74 1.07% 1,240,058
Mar 21, 2025 259.01 260.61 256.39 256.70 -2.84 -1.09% 3,669,228
Mar 20, 2025 260.63 263.25 259.11 259.54 -1.78 -0.68% 1,418,142
Mar 19, 2025 260.05 262.86 259.22 261.32 0.82 0.31% 1,624,304
Mar 18, 2025 264.36 266.74 260.09 260.50 -4.63 -1.75% 2,232,800
Mar 17, 2025 260.80 266.09 260.44 265.13 4.22 1.62% 1,757,400
Mar 14, 2025 256.55 261.97 254.70 260.91 4.97 1.94% 1,302,680
Mar 13, 2025 252.04 257.31 251.54 255.94 3.95 1.57% 1,416,638
Mar 12, 2025 254.48 255.10 248.09 251.99 -2.57 -1.01% 1,671,100
Mar 11, 2025 255.68 257.04 251.31 254.56 -2.05 -0.80% 1,502,022
Mar 10, 2025 255.57 262.91 254.56 256.61 -1.09 -0.42% 1,351,600
Mar 7, 2025 257.10 259.29 254.81 257.70 1.68 0.66% 966,900
Mar 6, 2025 256.75 257.98 253.26 256.02 -2.01 -0.78% 932,296
Mar 5, 2025 255.87 259.05 255.29 258.03 2.33 0.91% 1,095,300
Mar 4, 2025 261.91 262.33 255.40 255.70 -5.14 -1.97% 1,151,700
Mar 3, 2025 258.75 263.08 258.75 260.84 2.35 0.91% 1,751,365
Feb 28, 2025 256.58 258.79 254.51 258.49 3.70 1.45% 1,811,638
Feb 27, 2025 249.90 255.45 249.90 254.79 5.94 2.39% 1,086,705
Feb 26, 2025 251.21 252.57 247.74 248.85 -3.66 -1.45% 1,078,203
Feb 25, 2025 250.36 255.15 248.92 252.51 4.27 1.72% 1,630,108
Feb 24, 2025 241.36 249.67 241.01 248.24 8.21 3.42% 1,315,600
Feb 21, 2025 242.43 242.76 238.69 240.03 -1.21 -0.50% 1,250,701
Feb 20, 2025 241.66 241.66 237.80 241.24 -1.11 -0.46% 971,800
Feb 19, 2025 241.34 242.88 239.22 242.35 3.95 1.66% 1,331,078
Feb 18, 2025 238.95 240.59 237.44 238.40 0.10 0.04% 1,121,747
Feb 14, 2025 242.02 242.44 236.96 238.30 -4.71 -1.94% 1,348,206
Feb 13, 2025 241.05 243.33 239.67 243.01 2.35 0.98% 911,374
Feb 12, 2025 239.50 242.06 238.37 240.66 -1.69 -0.70% 1,334,100
Feb 11, 2025 242.66 243.60 239.39 242.35 -0.07 -0.03% 1,165,029
Feb 10, 2025 245.00 245.19 241.97 242.42 -2.77 -1.13% 954,100
Feb 7, 2025 247.35 248.47 244.04 245.19 -2.45 -0.99% 906,600
Feb 6, 2025 249.04 249.27 245.50 247.64 1.30 0.53% 811,049
Feb 5, 2025 245.60 246.89 243.56 246.34 2.28 0.93% 950,407
Feb 4, 2025 244.69 246.76 243.14 244.06 -0.54 -0.22% 1,209,700
Feb 3, 2025 242.62 245.28 238.22 244.60 -0.58 -0.24% 1,483,222
Jan 31, 2025 248.33 250.02 245.00 245.18 -3.91 -1.57% 1,463,600
Jan 30, 2025 252.10 252.10 247.22 249.09 -0.43 -0.17% 836,458
Jan 29, 2025 247.61 251.79 247.00 249.52 1.09 0.44% 1,611,376
Jan 28, 2025 251.73 252.15 247.89 248.43 -2.58 -1.03% 1,217,600
Jan 27, 2025 244.19 251.24 243.47 251.01 9.15 3.78% 1,721,907
Jan 24, 2025 244.09 244.14 240.65 241.86 0.35 0.14% 1,282,100
Jan 23, 2025 243.75 244.71 240.36 241.51 -5.21 -2.11% 1,478,518
Jan 22, 2025 250.50 254.42 246.00 246.72 7.56 3.16% 2,564,629