The Travelers Companies, Inc.TRVNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $284.63 | $286.20 | $281.65 | $281.96 | 1.44M |
| 1/8/2026 | $282.38 | $285.78 | $281.71 | $284.18 | 2.35M |
| 1/7/2026 | $284.36 | $286.45 | $282.72 | $283.19 | 1.97M |
| 1/6/2026 | $285.53 | $287.17 | $282.08 | $285.19 | 1.50M |
| 1/5/2026 | $283.43 | $291.49 | $282.62 | $287.76 | 1.55M |
| 1/2/2026 | $288.61 | $290.05 | $283.19 | $285.19 | 1.22M |
| 12/31/2025 | $291.43 | $292.40 | $289.92 | $290.06 | 711,000 |
| 12/30/2025 | $291.35 | $292.80 | $290.66 | $292.38 | 683,623 |
| 12/29/2025 | $292.19 | $293.34 | $291.20 | $291.95 | 842,344 |
| 12/26/2025 | $293.81 | $294.16 | $291.30 | $292.12 | 471,123 |
| 12/24/2025 | $291.99 | $294.67 | $291.74 | $293.84 | 455,200 |
| 12/23/2025 | $291.79 | $293.97 | $290.94 | $292.46 | 989,513 |
| 12/22/2025 | $291.77 | $293.54 | $290.85 | $291.64 | 1.16M |
| 12/19/2025 | $293.65 | $295.10 | $291.40 | $292.92 | 2.78M |
| 12/18/2025 | $290.61 | $294.34 | $288.85 | $293.65 | 1.34M |
| 12/17/2025 | $289.39 | $291.39 | $287.78 | $291.27 | 1.80M |
| 12/16/2025 | $291.56 | $292.53 | $288.56 | $289.61 | 1.73M |
| 12/15/2025 | $286.46 | $290.89 | $285.83 | $290.59 | 2.08M |
| 12/12/2025 | $284.53 | $285.48 | $283.33 | $285.31 | 1.62M |
| 12/11/2025 | $279.50 | $284.60 | $278.77 | $282.88 | 2.09M |
| 12/10/2025 | $278.55 | $281.05 | $277.40 | $278.35 | 1.42M |
| 12/9/2025 | $281.12 | $283.64 | $279.04 | $279.16 | 1.83M |
| 12/8/2025 | $280.02 | $281.46 | $277.52 | $279.87 | 1.45M |
| 12/5/2025 | $282.07 | $282.93 | $279.64 | $280.89 | 1.29M |
| 12/4/2025 | $283.95 | $285.82 | $282.47 | $282.85 | 1.28M |
| 12/3/2025 | $289.57 | $290.25 | $283.32 | $284.27 | 1.81M |
| 12/2/2025 | $290.41 | $290.95 | $287.50 | $288.52 | 1.31M |
| 12/1/2025 | $292.52 | $294.35 | $290.02 | $290.50 | 1.02M |
| 11/28/2025 | $295.71 | $296.54 | $292.69 | $292.86 | 566,816 |
| 11/26/2025 | $294.07 | $296.07 | $293.77 | $294.52 | 1.09M |
| 11/25/2025 | $293.01 | $296.85 | $291.37 | $293.70 | 1.71M |
| 11/24/2025 | $290.00 | $293.00 | $287.99 | $290.84 | 1.83M |
| 11/21/2025 | $289.64 | $292.50 | $288.40 | $290.07 | 1.78M |
| 11/20/2025 | $286.74 | $289.87 | $286.02 | $287.85 | 1.30M |
| 11/19/2025 | $286.57 | $288.19 | $283.46 | $285.47 | 1.12M |
| 11/18/2025 | $284.26 | $289.29 | $283.59 | $286.85 | 1.20M |
| 11/17/2025 | $288.25 | $289.59 | $284.03 | $284.51 | 1.34M |
| 11/14/2025 | $288.54 | $290.36 | $284.83 | $287.29 | 1.44M |
| 11/13/2025 | $286.24 | $290.62 | $284.80 | $287.42 | 1.60M |
| 11/12/2025 | $286.00 | $288.95 | $285.59 | $286.13 | 1.48M |
| 11/11/2025 | $283.78 | $286.73 | $282.00 | $286.02 | 1.45M |
| 11/10/2025 | $278.49 | $282.86 | $277.41 | $282.39 | 1.50M |
| 11/7/2025 | $277.41 | $280.70 | $276.00 | $279.81 | 931,150 |
| 11/6/2025 | $277.33 | $279.13 | $275.69 | $276.26 | 856,900 |
| 11/5/2025 | $277.97 | $279.59 | $276.48 | $276.65 | 1.16M |
| 11/4/2025 | $269.08 | $277.36 | $268.38 | $277.28 | 1.77M |
| 11/3/2025 | $267.38 | $268.53 | $264.25 | $267.66 | 1.98M |
| 10/31/2025 | $268.32 | $271.10 | $267.75 | $268.62 | 1.90M |
| 10/30/2025 | $269.06 | $274.54 | $267.90 | $271.01 | 1.47M |
| 10/29/2025 | $265.28 | $269.33 | $265.24 | $267.91 | 1.26M |
| 10/28/2025 | $269.45 | $272.32 | $267.52 | $268.13 | 1.34M |
| 10/27/2025 | $269.64 | $270.59 | $268.49 | $270.34 | 1.11M |
| 10/24/2025 | $270.01 | $270.60 | $269.09 | $269.89 | 917,300 |
| 10/23/2025 | $269.56 | $269.94 | $267.43 | $269.10 | 1.17M |
| 10/22/2025 | $270.34 | $271.74 | $267.15 | $268.49 | 999,919 |
| 10/21/2025 | $265.98 | $270.53 | $264.88 | $269.34 | 1.15M |
| 10/20/2025 | $264.40 | $265.77 | $262.90 | $265.25 | 1.05M |
| 10/17/2025 | $262.67 | $266.79 | $261.87 | $262.01 | 2.28M |
| 10/16/2025 | $252.60 | $265.59 | $252.26 | $261.57 | 2.40M |
| 10/15/2025 | $271.82 | $274.11 | $266.78 | $269.45 | 2.06M |
| 10/14/2025 | $270.32 | $275.86 | $270.32 | $275.64 | 909,211 |
| 10/13/2025 | $268.53 | $272.35 | $266.47 | $270.38 | 854,339 |