The Travelers Companies, Inc.TRVNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $307.56 | $313.12 | $307.13 | $310.67 | 1.21M |
| 2/27/2026 | $306.60 | $309.81 | $304.36 | $308.64 | 1.87M |
| 2/26/2026 | $306.26 | $308.62 | $304.50 | $306.24 | 1.02M |
| 2/25/2026 | $306.04 | $307.38 | $302.61 | $304.76 | 2.03M |
| 2/24/2026 | $304.44 | $308.06 | $302.10 | $305.43 | 1.15M |
| 2/23/2026 | $305.00 | $309.37 | $303.73 | $305.39 | 1.77M |
| 2/20/2026 | $302.56 | $304.94 | $298.83 | $304.93 | 1.35M |
| 2/19/2026 | $300.08 | $301.58 | $296.96 | $299.90 | 1.07M |
| 2/18/2026 | $299.69 | $300.66 | $295.11 | $298.46 | 1.34M |
| 2/17/2026 | $297.03 | $300.52 | $296.42 | $299.23 | 1.44M |
| 2/13/2026 | $296.25 | $297.44 | $292.00 | $294.21 | 1.76M |
| 2/12/2026 | $301.97 | $302.00 | $295.33 | $297.43 | 2.06M |
| 2/11/2026 | $297.92 | $300.21 | $293.77 | $298.92 | 1.88M |
| 2/10/2026 | $292.64 | $300.79 | $292.64 | $298.61 | 2.45M |
| 2/9/2026 | $300.75 | $303.45 | $291.54 | $292.82 | 1.65M |
| 2/6/2026 | $302.08 | $304.40 | $300.25 | $301.49 | 1.96M |
| 2/5/2026 | $296.07 | $302.38 | $295.36 | $300.31 | 1.93M |
| 2/4/2026 | $289.18 | $296.09 | $289.10 | $295.22 | 2.32M |
| 2/3/2026 | $284.56 | $290.60 | $283.27 | $288.23 | 1.47M |
| 2/2/2026 | $285.91 | $289.32 | $284.48 | $285.63 | 1.94M |
| 1/30/2026 | $284.67 | $286.00 | $281.36 | $284.51 | 2.39M |
| 1/29/2026 | $284.10 | $286.74 | $282.42 | $284.29 | 1.76M |
| 1/28/2026 | $280.44 | $282.74 | $277.99 | $282.04 | 1.42M |
| 1/27/2026 | $283.43 | $283.77 | $279.50 | $281.27 | 1.39M |
| 1/26/2026 | $279.45 | $284.15 | $279.06 | $281.71 | 1.43M |
| 1/23/2026 | $278.95 | $280.62 | $274.39 | $277.72 | 1.68M |
| 1/22/2026 | $271.07 | $278.69 | $269.50 | $278.46 | 1.66M |
| 1/21/2026 | $274.45 | $276.53 | $268.14 | $272.65 | 2.57M |
| 1/20/2026 | $268.32 | $271.53 | $268.00 | $269.61 | 2.27M |
| 1/16/2026 | $270.09 | $271.91 | $268.52 | $269.42 | 1.84M |
| 1/15/2026 | $272.88 | $275.61 | $270.31 | $271.34 | 1.78M |
| 1/14/2026 | $271.74 | $273.45 | $268.83 | $272.74 | 1.82M |
| 1/13/2026 | $281.07 | $281.07 | $270.61 | $271.20 | 2.01M |
| 1/12/2026 | $281.29 | $282.68 | $278.89 | $280.49 | 1.66M |
| 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 |