TravelersCompanies (TRV)

356.51
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 7:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TravelersCompanies (TRV)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026362.28363.63356.45356.511,174,666356.51
9/29/2026359.81364.00358.39363.211,140,857363.21
9/28/2026363.38364.80360.73363.16835,467363.16
9/25/2026361.68364.03359.68363.04807,574363.04
9/24/2026362.01366.49361.85362.391,053,641362.39
9/23/2026361.22368.22359.95360.391,856,882360.39
9/22/2026369.92370.31359.32362.011,650,101362.01
9/21/2026374.61376.66370.68371.131,114,414371.13
9/18/2026376.95376.95372.53374.623,290,497374.62
9/17/2026380.20382.97375.68379.491,367,974379.49
9/16/2026376.50380.94375.34378.921,602,033378.92
9/15/2026377.47379.54376.00377.971,095,868377.97
9/14/2026383.00383.99375.03378.051,373,286378.05
9/11/2026370.57375.30369.60375.201,637,040375.20
9/10/2026369.56370.52364.60367.561,244,632367.56
9/09/2026363.00367.58359.87366.851,515,449365.60
9/08/2026365.37368.22362.57365.661,258,415364.41
9/04/2026372.12374.89368.35369.351,166,789368.09
9/03/2026367.85376.57366.95374.341,626,971373.06
9/02/2026366.21367.90364.05366.181,187,601364.93
9/01/2026366.00369.06363.21363.921,701,848362.68
8/31/2026369.66370.44365.84365.931,882,668364.68
8/28/2026371.18372.47368.10369.90976,864368.64
8/27/2026368.15372.30366.14369.331,222,387368.07
8/26/2026372.03373.55369.92371.151,635,210369.88
8/25/2026370.10370.99366.42369.661,144,753368.40
8/24/2026365.81372.65364.82370.551,553,934369.29
8/21/2026365.29367.19363.38363.581,614,093362.34
8/20/2026360.28367.07358.88364.491,434,222363.25
8/19/2026367.80371.39361.96362.222,558,455360.99
8/18/2026366.68370.82366.65367.931,902,929366.68
8/17/2026368.35373.90364.20364.511,134,239363.27
8/14/2026370.21371.62368.01370.361,222,025369.10
8/13/2026371.46374.87368.75370.001,788,177368.74
8/12/2026372.62378.46369.05370.162,653,679368.90
8/11/2026373.51377.76373.51375.611,245,753374.33
8/10/2026382.48382.48374.36375.621,573,753374.34
8/07/2026383.97386.24379.93384.311,238,206383.00
8/06/2026385.40386.58382.25386.001,476,771384.69
8/05/2026378.19385.40378.19382.451,436,186381.15
8/04/2026370.32378.75370.15377.152,047,058375.87
8/03/2026377.08378.95372.46373.822,313,283372.55
7/31/2026373.99379.58371.69374.361,841,097373.08
7/30/2026386.27386.95369.70375.992,417,788374.71
7/29/2026396.05397.40386.89389.013,517,017387.69
7/28/2026394.87398.69392.33397.222,412,836395.87
7/27/2026387.53391.99386.66390.351,431,626389.02
7/24/2026378.53389.11377.87387.262,535,853385.94
7/23/2026374.00378.66370.06376.372,375,914375.09
7/22/2026368.14374.00366.51372.082,475,954370.81
7/21/2026366.68370.23362.33369.632,350,157368.37
7/20/2026367.60371.94362.50368.502,378,635367.24
7/17/2026342.66370.43341.52368.984,309,211367.72
7/16/2026329.00337.99329.00337.822,427,790336.67
7/15/2026330.00331.93325.39329.191,764,341328.07
7/14/2026339.30342.42335.93336.831,796,869335.68
7/13/2026337.23342.33333.53341.511,400,194340.35
7/10/2026337.38339.05334.03338.921,074,542337.76
7/09/2026340.69343.40335.66337.481,367,508336.33
7/08/2026340.83342.74337.66337.941,688,561336.79
7/07/2026343.51349.35342.13343.731,525,956342.56
7/06/2026341.68343.45337.00339.171,513,905338.01
7/02/2026336.03342.31331.80342.311,459,497341.14
7/01/2026331.89337.46331.00334.621,365,788333.48