TravelersCompanies (TRV)
290.06
-2.32 (-0.79%)
NYSE · Last Trade: Jan 1st, 7:33 AM EST
Historical Prices For TravelersCompanies (TRV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 291.42 | 292.39 | 289.92 | 290.06 | 710,967 | 290.06 |
| 12/30/2025 | 291.35 | 292.80 | 290.66 | 292.38 | 683,599 | 292.38 |
| 12/29/2025 | 292.19 | 293.34 | 291.20 | 291.93 | 842,344 | 291.93 |
| 12/26/2025 | 293.81 | 294.16 | 291.30 | 292.12 | 471,123 | 292.12 |
| 12/24/2025 | 291.99 | 294.67 | 291.74 | 293.84 | 455,163 | 293.84 |
| 12/23/2025 | 291.79 | 293.97 | 290.94 | 292.46 | 989,511 | 292.46 |
| 12/22/2025 | 291.77 | 293.54 | 290.85 | 291.64 | 1,157,987 | 291.64 |
| 12/19/2025 | 293.65 | 295.10 | 291.40 | 292.92 | 2,781,225 | 292.92 |
| 12/18/2025 | 290.61 | 294.34 | 288.85 | 293.65 | 1,342,382 | 293.65 |
| 12/17/2025 | 289.39 | 291.36 | 287.78 | 291.27 | 1,797,797 | 291.27 |
| 12/16/2025 | 291.56 | 292.53 | 288.56 | 289.61 | 1,725,462 | 289.61 |
| 12/15/2025 | 286.46 | 290.89 | 285.83 | 290.59 | 2,074,902 | 290.59 |
| 12/12/2025 | 284.53 | 285.48 | 283.33 | 285.31 | 1,617,353 | 285.31 |
| 12/11/2025 | 279.50 | 284.60 | 278.77 | 282.88 | 2,092,683 | 282.88 |
| 12/10/2025 | 278.55 | 281.05 | 277.40 | 278.35 | 1,416,976 | 278.35 |
| 12/09/2025 | 281.12 | 283.64 | 279.04 | 279.16 | 1,831,581 | 278.06 |
| 12/08/2025 | 280.02 | 281.46 | 277.52 | 279.87 | 1,450,724 | 278.77 |
| 12/05/2025 | 282.07 | 282.93 | 279.64 | 280.89 | 1,287,322 | 279.78 |
| 12/04/2025 | 283.95 | 285.82 | 282.47 | 282.85 | 1,282,738 | 281.74 |
| 12/03/2025 | 289.57 | 290.25 | 283.31 | 284.27 | 1,813,229 | 283.15 |
| 12/02/2025 | 290.41 | 290.94 | 287.50 | 288.52 | 1,314,366 | 287.38 |
| 12/01/2025 | 292.52 | 294.35 | 290.02 | 290.50 | 1,019,420 | 289.36 |
| 11/28/2025 | 295.71 | 296.54 | 292.69 | 292.86 | 566,818 | 291.71 |
| 11/26/2025 | 294.07 | 296.07 | 293.77 | 294.52 | 1,094,702 | 293.36 |
| 11/25/2025 | 293.01 | 296.85 | 291.37 | 293.70 | 1,708,558 | 292.54 |
| 11/24/2025 | 290.00 | 293.00 | 287.99 | 290.84 | 1,818,720 | 289.69 |
| 11/21/2025 | 289.64 | 292.50 | 288.40 | 290.07 | 1,781,335 | 288.93 |
| 11/20/2025 | 286.74 | 289.87 | 286.02 | 287.85 | 1,295,403 | 286.72 |
| 11/19/2025 | 286.57 | 288.19 | 283.46 | 285.47 | 1,116,122 | 284.35 |
| 11/18/2025 | 284.26 | 289.29 | 283.59 | 286.85 | 1,199,888 | 285.72 |
| 11/17/2025 | 288.25 | 289.59 | 284.03 | 284.51 | 1,343,222 | 283.39 |
| 11/14/2025 | 288.54 | 290.36 | 284.83 | 287.29 | 1,437,373 | 286.16 |
| 11/13/2025 | 286.24 | 290.62 | 284.80 | 287.42 | 1,595,119 | 286.29 |
| 11/12/2025 | 286.00 | 288.95 | 285.70 | 286.13 | 1,483,209 | 285.00 |
| 11/11/2025 | 283.78 | 286.73 | 282.00 | 286.02 | 1,452,960 | 284.89 |
| 11/10/2025 | 278.49 | 282.86 | 277.41 | 282.39 | 1,503,755 | 281.28 |
| 11/07/2025 | 277.41 | 280.70 | 276.00 | 279.81 | 931,150 | 278.71 |
| 11/06/2025 | 277.33 | 279.13 | 275.69 | 276.26 | 856,861 | 275.17 |
| 11/05/2025 | 277.97 | 279.59 | 276.48 | 276.65 | 1,158,385 | 275.56 |
| 11/04/2025 | 269.08 | 277.36 | 268.38 | 277.28 | 1,769,692 | 276.19 |
| 11/03/2025 | 267.38 | 268.53 | 264.25 | 267.66 | 1,981,841 | 266.61 |
| 10/31/2025 | 268.32 | 271.10 | 267.75 | 268.62 | 1,900,861 | 267.56 |
| 10/30/2025 | 269.06 | 274.54 | 267.90 | 271.01 | 1,481,375 | 269.94 |
| 10/29/2025 | 265.28 | 269.32 | 265.24 | 267.91 | 1,262,730 | 266.85 |
| 10/28/2025 | 269.45 | 272.31 | 267.52 | 268.13 | 1,341,336 | 267.07 |
| 10/27/2025 | 269.64 | 270.59 | 268.49 | 270.34 | 1,108,129 | 269.27 |
| 10/24/2025 | 270.01 | 270.60 | 269.09 | 269.89 | 917,281 | 268.83 |
| 10/23/2025 | 269.56 | 269.94 | 267.43 | 269.10 | 1,173,023 | 268.04 |
| 10/22/2025 | 270.34 | 271.74 | 267.14 | 268.49 | 999,920 | 267.43 |
| 10/21/2025 | 265.98 | 270.53 | 264.88 | 269.34 | 1,146,767 | 268.28 |
| 10/20/2025 | 264.40 | 265.77 | 262.89 | 265.25 | 1,054,622 | 264.20 |
| 10/17/2025 | 262.67 | 266.79 | 261.87 | 262.01 | 2,276,024 | 260.98 |
| 10/16/2025 | 252.60 | 265.59 | 252.26 | 261.57 | 2,404,021 | 260.54 |
| 10/15/2025 | 271.82 | 274.11 | 266.78 | 269.45 | 2,057,978 | 268.39 |
| 10/14/2025 | 270.31 | 275.86 | 270.31 | 275.64 | 909,210 | 274.55 |
| 10/13/2025 | 268.53 | 272.35 | 266.47 | 270.38 | 854,325 | 269.31 |
| 10/10/2025 | 275.86 | 276.16 | 269.33 | 270.12 | 1,199,391 | 269.06 |
| 10/09/2025 | 283.06 | 284.82 | 273.88 | 274.41 | 1,403,008 | 273.33 |
| 10/08/2025 | 287.95 | 287.95 | 281.86 | 282.76 | 904,988 | 281.65 |
| 10/07/2025 | 282.79 | 286.89 | 282.79 | 284.97 | 770,122 | 283.85 |
| 10/06/2025 | 285.01 | 285.69 | 281.82 | 282.73 | 1,103,995 | 281.62 |
| 10/03/2025 | 279.88 | 286.17 | 279.50 | 284.56 | 992,745 | 283.44 |
| 10/02/2025 | 276.21 | 280.27 | 275.52 | 280.04 | 839,435 | 278.94 |
| 10/01/2025 | 277.64 | 279.62 | 276.76 | 277.24 | 764,430 | 276.15 |