Home

TravelersCompanies (TRV)

280.04
+2.80 (1.01%)
NYSE · Last Trade: Oct 2nd, 8:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TravelersCompanies (TRV)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025276.21280.27275.52280.04839,435280.04
10/01/2025277.64279.62276.76277.24764,430277.24
9/30/2025276.52280.06276.52279.22789,033279.22
9/29/2025277.79277.79274.84276.50951,213276.50
9/26/2025276.33278.34274.60277.76758,884277.76
9/25/2025278.69278.76274.03274.22876,802274.22
9/24/2025275.80277.26274.84276.66734,373276.66
9/23/2025275.56279.08274.24276.26854,853276.26
9/22/2025276.03277.00274.27276.11693,417276.11
9/19/2025278.79278.79275.32277.002,499,831277.00
9/18/2025273.29278.87272.50277.90965,908277.90
9/17/2025272.53276.80272.13275.03982,361275.03
9/16/2025274.88274.88270.68271.952,475,081271.95
9/15/2025278.19279.70276.10276.30805,433276.30
9/12/2025278.63280.00277.88278.93852,111278.93
9/11/2025272.54279.75272.06279.431,089,114279.43
9/10/2025270.39272.42269.20272.33844,452272.33
9/09/2025273.86275.55272.27273.551,046,645272.45
9/08/2025275.46275.46271.34274.48843,790273.38
9/05/2025279.04280.37273.95275.22970,774274.11
9/04/2025278.56280.70276.66279.431,239,866278.31
9/03/2025272.11276.63270.64276.551,615,638275.44
9/02/2025271.26273.61268.85273.351,408,914272.25
8/29/2025270.40272.41269.91271.51681,012270.42
8/28/2025271.83272.42269.14270.28827,861269.19
8/27/2025270.57274.04270.24272.21807,978271.12
8/26/2025271.38272.33270.44270.892,039,574269.80
8/25/2025275.30276.11272.15272.341,068,679271.25
8/22/2025277.00279.04275.76276.291,457,580275.18
8/21/2025272.53276.42272.46274.921,217,213273.81
8/20/2025270.04275.34268.94274.391,368,121273.29
8/19/2025265.23268.89265.15268.871,364,196267.79
8/18/2025264.52265.78263.37264.92968,450263.86
8/15/2025270.80270.80265.30265.591,295,670264.52
8/14/2025269.48269.91266.38268.591,506,307267.51
8/13/2025265.93270.28265.42269.301,409,509268.22
8/12/2025264.26265.79262.96263.931,198,016262.87
8/11/2025265.18267.55263.28264.26938,090263.20
8/08/2025266.61267.59263.03264.87920,507263.81
8/07/2025267.65268.57262.83265.36977,296264.29
8/06/2025266.72268.21265.17267.581,112,728266.50
8/05/2025263.85266.59263.50265.171,198,297264.10
8/04/2025260.35263.05258.71263.00946,004261.94
8/01/2025260.16260.84256.06258.321,076,946257.28
7/31/2025257.93263.39257.93260.241,744,833259.19
7/30/2025260.64261.60257.60258.92867,911257.88
7/29/2025257.19260.01255.63259.821,415,500258.77
7/28/2025260.00260.24254.25254.911,271,492253.88
7/25/2025261.51264.08260.61261.051,194,198260.00
7/24/2025263.74265.05260.82261.991,545,651260.94
7/23/2025267.34268.00261.34264.741,462,170263.68
7/22/2025264.68267.78264.61266.781,412,695265.71
7/21/2025265.05267.60263.00263.241,174,951262.18
7/18/2025263.73268.23262.62265.971,687,859264.90
7/17/2025251.72262.48251.30261.812,576,756260.76
7/16/2025251.93254.35250.21252.191,428,748251.18
7/15/2025253.50254.16249.19250.621,424,808249.61
7/14/2025254.05256.25253.28255.471,120,244254.44
7/11/2025254.19255.77252.93254.48783,366253.46
7/10/2025253.60256.33252.66255.991,242,614254.96
7/09/2025258.07258.07253.60255.321,356,950254.29
7/08/2025257.36259.94255.87256.391,522,671255.36
7/07/2025263.44264.04257.90258.991,112,289257.95
7/03/2025259.83264.13258.10264.13859,525263.07