Travelers Companies Inc. (TRV)
NYSE: TRV
· Real-Time Price · USD
284.57
4.53 (1.62%)
At close: Oct 03, 2025, 3:59 PM
283.09
-0.52%
After-hours: Oct 03, 2025, 06:45 PM EDT
TRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 279.88 | 286.17 | 279.50 | 284.56 | 284.56 | 1.61% | 992,418 |
| Oct 2, 2025 | 276.21 | 280.27 | 275.52 | 280.04 | 280.04 | 1.01% | 839,433 |
| Oct 1, 2025 | 277.64 | 279.62 | 276.76 | 277.24 | 277.24 | -0.71% | 764,471 |
| Sep 30, 2025 | 276.52 | 280.06 | 276.52 | 279.22 | 279.22 | 0.98% | 789,033 |
| Sep 29, 2025 | 277.79 | 277.79 | 274.84 | 276.50 | 276.50 | -0.45% | 951,212 |
| Sep 26, 2025 | 276.33 | 278.34 | 274.60 | 277.76 | 277.76 | 1.29% | 756,231 |
| Sep 25, 2025 | 278.69 | 278.76 | 274.03 | 274.22 | 274.22 | -0.88% | 876,826 |
| Sep 24, 2025 | 275.80 | 277.26 | 274.84 | 276.66 | 276.66 | 0.14% | 734,400 |
| Sep 23, 2025 | 275.56 | 279.08 | 274.24 | 276.26 | 276.26 | 0.05% | 854,853 |
| Sep 22, 2025 | 276.03 | 277.00 | 274.27 | 276.11 | 276.11 | -0.32% | 693,417 |
| Sep 19, 2025 | 278.79 | 278.79 | 275.32 | 277.00 | 277.00 | -0.32% | 2,499,830 |
| Sep 18, 2025 | 273.29 | 278.87 | 272.50 | 277.90 | 277.90 | 1.04% | 965,908 |
| Sep 17, 2025 | 272.53 | 276.80 | 272.13 | 275.03 | 275.03 | 1.13% | 982,389 |
| Sep 16, 2025 | 274.88 | 274.88 | 270.68 | 271.95 | 271.95 | -1.57% | 2,475,085 |
| Sep 15, 2025 | 278.19 | 279.70 | 276.10 | 276.30 | 276.30 | -0.94% | 805,433 |
| Sep 12, 2025 | 278.63 | 280.00 | 277.89 | 278.93 | 278.93 | -0.18% | 852,110 |
| Sep 11, 2025 | 272.54 | 279.75 | 272.06 | 279.43 | 279.43 | 2.61% | 1,089,149 |
| Sep 10, 2025 | 270.39 | 272.42 | 269.20 | 272.33 | 272.33 | -0.45% | 844,400 |
| Sep 9, 2025 | 273.86 | 275.55 | 272.27 | 273.55 | 272.45 | -0.34% | 1,046,693 |
| Sep 8, 2025 | 275.46 | 275.46 | 271.34 | 274.48 | 273.38 | -0.27% | 843,811 |
Page 1 of 136