Travelers Companies Inc. (TRV)
NYSE: TRV
· Real-Time Price · USD
264.97
-0.62 (-0.23%)
At close: Aug 18, 2025, 3:59 PM
264.92
-0.02%
Pre-market: Aug 19, 2025, 06:42 AM EDT
TRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 264.52 | 265.78 | 263.37 | 264.92 | 264.92 | -0.25% | 946,434 |
| Aug 15, 2025 | 270.80 | 270.80 | 265.30 | 265.59 | 265.59 | -1.12% | 1,295,700 |
| Aug 14, 2025 | 269.48 | 269.91 | 266.38 | 268.59 | 268.59 | -0.26% | 1,506,217 |
| Aug 13, 2025 | 265.93 | 270.28 | 265.42 | 269.30 | 269.30 | 2.03% | 1,409,508 |
| Aug 12, 2025 | 264.26 | 265.79 | 262.96 | 263.93 | 263.93 | -0.12% | 1,198,015 |
| Aug 11, 2025 | 265.18 | 267.55 | 263.28 | 264.26 | 264.26 | -0.23% | 938,100 |
| Aug 8, 2025 | 266.61 | 267.59 | 263.03 | 264.87 | 264.87 | -0.18% | 920,505 |
| Aug 7, 2025 | 267.65 | 268.57 | 262.83 | 265.36 | 265.36 | -0.83% | 977,300 |
| Aug 6, 2025 | 266.72 | 268.21 | 265.17 | 267.58 | 267.58 | 0.91% | 1,112,735 |
| Aug 5, 2025 | 263.85 | 266.59 | 263.50 | 265.17 | 265.17 | 0.83% | 1,198,319 |
| Aug 4, 2025 | 260.35 | 263.05 | 258.71 | 263.00 | 263.00 | 1.81% | 946,007 |
| Aug 1, 2025 | 260.16 | 260.84 | 256.06 | 258.32 | 258.32 | -0.74% | 1,076,945 |
| Jul 31, 2025 | 257.93 | 263.39 | 257.93 | 260.24 | 260.24 | 0.51% | 1,744,833 |
| Jul 30, 2025 | 260.64 | 261.60 | 257.60 | 258.92 | 258.92 | -0.35% | 868,090 |
| Jul 29, 2025 | 257.19 | 260.01 | 255.63 | 259.82 | 259.82 | 1.93% | 1,415,621 |
| Jul 28, 2025 | 260.00 | 260.24 | 254.25 | 254.91 | 254.91 | -2.35% | 1,271,515 |
| Jul 25, 2025 | 261.51 | 264.08 | 260.61 | 261.05 | 261.05 | -0.36% | 1,194,200 |
| Jul 24, 2025 | 263.74 | 265.05 | 260.83 | 261.99 | 261.99 | -1.04% | 1,545,700 |
| Jul 23, 2025 | 267.34 | 268.00 | 261.34 | 264.74 | 264.74 | -0.76% | 1,462,200 |
| Jul 22, 2025 | 264.68 | 267.78 | 264.61 | 266.78 | 266.78 | 1.34% | 1,412,707 |