TravelersCompanies (TRV)

334.62
+4.50 (1.36%)
NYSE· Last Trade: Jul 1st, 6:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TravelersCompanies (TRV)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026332.41334.13328.00330.121,730,225330.12
6/29/2026327.00332.01325.52331.881,314,669331.88
6/26/2026319.99327.64319.39327.373,658,586327.37
6/25/2026320.92325.89318.16318.291,455,189318.29
6/24/2026317.59323.00316.41320.741,733,070320.74
6/23/2026313.24317.58309.59316.965,537,643316.96
6/22/2026308.13313.66307.67310.613,498,600310.61
6/18/2026308.69309.85301.65307.815,783,588307.81
6/17/2026306.94309.31304.52306.072,142,960306.07
6/16/2026308.83311.25306.93307.512,314,210307.51
6/15/2026305.11309.01299.17306.472,082,304306.47
6/12/2026301.27306.37297.01304.462,024,671304.46
6/11/2026304.56307.13303.61303.901,883,003303.90
6/10/2026300.62305.96299.55303.361,243,701303.36
6/09/2026298.56301.45297.14300.251,260,953299.00
6/08/2026299.78303.93296.57296.731,478,926295.50
6/05/2026295.71303.89295.43303.251,151,536301.99
6/04/2026294.61297.06291.94293.431,304,312292.21
6/03/2026291.64294.90288.95289.951,394,963288.74
6/02/2026288.20293.69287.11291.861,662,883290.64
6/01/2026289.51292.67288.75288.931,579,876287.73
5/29/2026293.85295.60290.82291.892,712,376290.68
5/28/2026298.08299.55293.79294.311,172,416293.08
5/27/2026304.65307.65299.69299.941,225,403298.69
5/26/2026307.53309.86303.97304.84854,506303.57
5/22/2026308.82309.54306.04306.461,386,343305.18
5/21/2026305.13309.51302.28307.231,552,230305.95
5/20/2026307.29307.66303.01306.961,348,724305.68
5/19/2026305.83308.92302.49305.521,845,861304.25
5/18/2026299.95306.32299.95305.991,228,895304.72
5/15/2026298.46302.11297.22299.761,568,741298.51
5/14/2026296.91299.76296.54298.291,990,785297.05
5/13/2026296.68299.58291.83295.021,363,811293.79
5/12/2026298.16301.17296.56298.261,178,997297.02
5/11/2026299.38300.54295.27297.131,174,890295.89
5/08/2026299.91300.42296.60298.04900,779296.80
5/07/2026300.29304.66297.85298.941,205,913297.69
5/06/2026302.46305.47300.78301.591,120,399300.33
5/05/2026301.30303.72300.51301.35935,986300.10
5/04/2026303.50307.37301.21301.531,071,391300.27
5/01/2026307.05310.41304.71304.721,093,685303.45
4/30/2026300.77305.96300.54305.141,560,232303.87
4/29/2026309.38310.00301.11302.251,826,453300.99
4/28/2026307.87311.58305.86310.021,200,310308.73
4/27/2026301.23307.45301.00303.741,421,970302.48
4/24/2026306.62307.33302.11302.731,694,386301.47
4/23/2026303.43308.10303.12307.331,188,190306.05
4/22/2026300.10302.04298.57301.681,573,753300.42
4/21/2026301.46302.76298.58301.422,234,055300.17
4/20/2026301.00306.19300.32300.781,833,505299.53
4/17/2026298.39305.09298.20300.812,374,802299.56
4/16/2026296.14299.31292.40298.841,555,853297.60
4/15/2026299.34302.45298.48299.331,538,155298.08
4/14/2026299.48301.63298.27299.591,185,887298.34
4/13/2026296.45301.90296.04301.31913,044300.06
4/10/2026302.04302.26295.62297.261,408,458296.02
4/09/2026299.47306.26298.05303.231,302,248301.97
4/08/2026298.37301.65292.48301.591,232,298300.33
4/07/2026295.03297.44292.68295.05923,151293.82
4/06/2026292.93295.65290.83295.55896,552294.32
4/02/2026291.08294.75290.08293.99924,118292.77