Travelers Companies Inc. (TRV)
NYSE: TRV
· Real-Time Price · USD
274.48
-0.74 (-0.27%)
At close: Sep 08, 2025, 3:59 PM
274.48
0.00%
After-hours: Sep 08, 2025, 04:40 PM EDT
TRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 279.04 | 280.37 | 273.96 | 275.22 | 275.22 | -1.51% | 970,773 |
| Sep 4, 2025 | 278.56 | 280.70 | 276.66 | 279.43 | 279.43 | 1.04% | 1,239,876 |
| Sep 3, 2025 | 272.11 | 276.63 | 270.64 | 276.55 | 276.55 | 1.17% | 1,615,660 |
| Sep 2, 2025 | 271.26 | 273.61 | 268.85 | 273.35 | 273.35 | 0.68% | 1,408,914 |
| Aug 29, 2025 | 270.40 | 272.41 | 269.91 | 271.51 | 271.51 | 0.46% | 681,011 |
| Aug 28, 2025 | 271.83 | 272.42 | 269.14 | 270.28 | 270.28 | -0.71% | 827,900 |
| Aug 27, 2025 | 270.57 | 274.04 | 270.24 | 272.21 | 272.21 | 0.49% | 808,000 |
| Aug 26, 2025 | 271.38 | 272.33 | 270.44 | 270.89 | 270.89 | -0.53% | 2,039,600 |
| Aug 25, 2025 | 275.30 | 276.11 | 272.15 | 272.34 | 272.34 | -1.43% | 1,068,700 |
| Aug 22, 2025 | 277.00 | 279.04 | 275.76 | 276.29 | 276.29 | 0.50% | 1,457,600 |
| Aug 21, 2025 | 272.53 | 276.42 | 272.46 | 274.92 | 274.92 | 0.19% | 1,217,213 |
| Aug 20, 2025 | 270.04 | 275.34 | 268.94 | 274.39 | 274.39 | 2.05% | 1,368,197 |
| Aug 19, 2025 | 265.23 | 268.89 | 265.15 | 268.87 | 268.87 | 1.49% | 1,364,200 |
| Aug 18, 2025 | 264.52 | 265.78 | 263.37 | 264.92 | 264.92 | -0.25% | 968,449 |
| Aug 15, 2025 | 270.80 | 270.80 | 265.30 | 265.59 | 265.59 | -1.12% | 1,295,700 |
| Aug 14, 2025 | 269.48 | 269.91 | 266.38 | 268.59 | 268.59 | -0.26% | 1,506,217 |
| Aug 13, 2025 | 265.93 | 270.28 | 265.42 | 269.30 | 269.30 | 2.03% | 1,409,508 |
| Aug 12, 2025 | 264.26 | 265.79 | 262.96 | 263.93 | 263.93 | -0.12% | 1,198,015 |
| Aug 11, 2025 | 265.18 | 267.55 | 263.28 | 264.26 | 264.26 | -0.23% | 938,100 |
| Aug 8, 2025 | 266.61 | 267.59 | 263.03 | 264.87 | 264.87 | -0.18% | 920,505 |