The Travelers Companies Inc (TRV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 383.97 | 386.24 | 379.93 | 384.31 | -0.44% | 1,235,100 |
| 2026-08-06 | 385.40 | 386.59 | 382.25 | 386.00 | +0.93% | 1,476,800 |
| 2026-08-05 | 378.19 | 385.40 | 378.19 | 382.45 | +1.41% | 1,436,000 |
| 2026-08-04 | 370.32 | 378.75 | 370.15 | 377.15 | +0.89% | 2,047,000 |
| 2026-08-03 | 377.08 | 378.95 | 372.46 | 373.82 | -0.14% | 2,313,300 |
| 2026-07-31 | 373.99 | 379.58 | 371.69 | 374.36 | -0.43% | 1,841,100 |
| 2026-07-30 | 386.27 | 386.95 | 369.70 | 375.99 | -3.35% | 2,417,500 |
| 2026-07-29 | 396.05 | 397.40 | 386.89 | 389.01 | -2.07% | 3,516,500 |
| 2026-07-28 | 394.87 | 398.70 | 392.33 | 397.22 | +1.76% | 2,412,500 |
| 2026-07-27 | 387.53 | 391.99 | 386.66 | 390.35 | +0.80% | 1,430,600 |
| 2026-07-24 | 378.53 | 389.11 | 377.87 | 387.26 | +2.89% | 2,535,600 |
| 2026-07-23 | 374.00 | 378.66 | 370.06 | 376.37 | +1.15% | 2,375,800 |
| 2026-07-22 | 368.14 | 374.00 | 366.51 | 372.08 | +0.66% | 2,475,800 |
| 2026-07-21 | 366.68 | 370.23 | 362.33 | 369.63 | +0.31% | 2,350,900 |
| 2026-07-20 | 367.60 | 371.94 | 362.50 | 368.50 | -0.13% | 2,378,600 |
| 2026-07-17 | 342.66 | 370.43 | 341.52 | 368.98 | +9.22% | 4,308,900 |
| 2026-07-16 | 329.00 | 337.99 | 329.00 | 337.82 | +2.62% | 2,426,500 |
| 2026-07-15 | 330.00 | 331.93 | 325.39 | 329.19 | -2.27% | 1,764,300 |
| 2026-07-14 | 339.30 | 342.42 | 335.93 | 336.83 | -1.37% | 1,796,800 |
| 2026-07-13 | 337.23 | 342.33 | 333.53 | 341.51 | +0.76% | 1,400,000 |
| 2026-07-10 | 337.38 | 339.05 | 334.03 | 338.92 | +0.43% | 1,074,500 |
| 2026-07-09 | 340.69 | 343.40 | 335.66 | 337.48 | -0.14% | 1,368,000 |
| 2026-07-08 | 340.83 | 342.74 | 337.66 | 337.94 | -1.68% | 1,688,500 |
| 2026-07-07 | 343.51 | 349.35 | 342.13 | 343.73 | +1.34% | 1,525,600 |
| 2026-07-06 | 341.68 | 343.45 | 337.00 | 339.17 | -0.92% | 1,513,900 |
| 2026-07-02 | 336.03 | 342.31 | 331.80 | 342.31 | +2.30% | 1,459,200 |
| 2026-07-01 | 331.89 | 337.46 | 331.00 | 334.62 | +1.36% | 1,365,800 |
| 2026-06-30 | 332.41 | 334.14 | 328.00 | 330.12 | -0.53% | 1,730,200 |
| 2026-06-29 | 327.00 | 332.01 | 325.52 | 331.88 | +1.38% | 1,314,600 |
| 2026-06-26 | 319.99 | 327.64 | 319.39 | 327.37 | +2.85% | 3,658,500 |
| 2026-06-25 | 320.92 | 325.89 | 318.16 | 318.29 | -0.76% | 1,455,100 |
| 2026-06-24 | 317.59 | 323.00 | 316.41 | 320.74 | +1.19% | 1,733,100 |
| 2026-06-23 | 313.24 | 317.58 | 309.59 | 316.96 | +2.04% | 4,129,600 |
| 2026-06-22 | 308.13 | 313.66 | 307.67 | 310.61 | +0.91% | 3,498,500 |
| 2026-06-18 | 308.69 | 309.85 | 301.65 | 307.81 | +0.57% | 5,783,600 |
| 2026-06-17 | 306.94 | 309.32 | 304.52 | 306.07 | -0.47% | 2,142,800 |
| 2026-06-16 | 308.83 | 311.25 | 306.93 | 307.51 | +0.34% | 2,314,200 |
| 2026-06-15 | 305.11 | 309.01 | 299.17 | 306.47 | +0.66% | 2,082,300 |
| 2026-06-12 | 301.27 | 306.37 | 297.01 | 304.46 | +0.18% | 2,024,500 |
| 2026-06-11 | 304.56 | 307.13 | 303.61 | 303.90 | +0.18% | 1,882,900 |
| 2026-06-10 | 300.62 | 305.96 | 299.55 | 303.36 | +1.04% | 1,243,700 |
| 2026-06-09 | 298.56 | 301.45 | 297.14 | 300.25 | +1.19% | 1,260,900 |
| 2026-06-08 | 299.78 | 303.93 | 296.57 | 296.73 | -2.15% | 1,478,900 |
| 2026-06-05 | 295.71 | 303.89 | 295.43 | 303.25 | +3.35% | 1,151,500 |
| 2026-06-04 | 294.61 | 297.06 | 291.94 | 293.43 | +1.20% | 1,304,300 |
| 2026-06-03 | 291.64 | 294.91 | 288.95 | 289.95 | -0.65% | 1,377,200 |
| 2026-06-02 | 288.20 | 293.70 | 287.11 | 291.86 | +1.01% | 1,663,400 |
| 2026-06-01 | 289.51 | 292.67 | 288.75 | 288.93 | -1.01% | 1,579,800 |
| 2026-05-29 | 293.85 | 295.60 | 290.82 | 291.89 | -0.82% | 2,712,100 |
| 2026-05-28 | 298.08 | 299.55 | 293.79 | 294.31 | -1.88% | 1,172,400 |
| 2026-05-27 | 304.65 | 307.65 | 299.69 | 299.94 | -1.61% | 1,225,300 |
| 2026-05-26 | 307.53 | 309.88 | 303.97 | 304.84 | -0.53% | 854,500 |
| 2026-05-22 | 308.82 | 309.54 | 306.04 | 306.46 | -0.25% | 1,386,300 |
| 2026-05-21 | 305.13 | 309.51 | 302.28 | 307.23 | +0.09% | 1,552,200 |
| 2026-05-20 | 307.29 | 307.66 | 303.01 | 306.96 | +0.47% | 1,348,700 |
| 2026-05-19 | 305.83 | 308.92 | 302.49 | 305.52 | -0.15% | 1,845,900 |
| 2026-05-18 | 299.95 | 306.32 | 299.95 | 305.99 | +2.08% | 1,228,500 |
| 2026-05-15 | 298.47 | 302.11 | 297.22 | 299.76 | +0.49% | 1,568,400 |
| 2026-05-14 | 296.91 | 299.76 | 296.54 | 298.29 | +1.11% | 1,990,800 |
| 2026-05-13 | 296.68 | 299.58 | 291.83 | 295.02 | -1.09% | 1,363,800 |
| 2026-05-12 | 298.16 | 301.17 | 296.56 | 298.26 | +0.38% | 1,179,000 |
| 2026-05-11 | 299.38 | 300.54 | 295.27 | 297.13 | -0.31% | 1,174,900 |
| 2026-05-08 | 299.91 | 300.42 | 296.60 | 298.04 | -0.30% | 900,800 |
| 2026-05-07 | 300.29 | 304.66 | 297.85 | 298.94 | -0.88% | 1,205,900 |
| 2026-05-06 | 302.46 | 305.47 | 300.78 | 301.59 | +0.08% | 1,120,400 |
| 2026-05-05 | 301.30 | 303.72 | 300.51 | 301.35 | -0.06% | 936,000 |
| 2026-05-04 | 303.50 | 307.37 | 301.21 | 301.53 | -1.05% | 1,071,400 |
| 2026-05-01 | 307.05 | 310.41 | 304.71 | 304.72 | -0.14% | 1,093,700 |
| 2026-04-30 | 300.77 | 305.96 | 300.54 | 305.14 | +0.96% | 1,560,200 |
| 2026-04-29 | 309.38 | 310.00 | 301.11 | 302.25 | -2.51% | 1,826,200 |
| 2026-04-28 | 307.87 | 311.58 | 305.86 | 310.02 | +2.07% | 1,200,300 |
| 2026-04-27 | 301.23 | 307.45 | 301.00 | 303.74 | +0.33% | 1,422,000 |
| 2026-04-24 | 306.62 | 307.33 | 302.11 | 302.73 | -1.50% | 1,694,400 |
| 2026-04-23 | 303.43 | 308.10 | 303.12 | 307.33 | +1.87% | 1,188,200 |
| 2026-04-22 | 300.10 | 302.04 | 298.57 | 301.68 | +0.09% | 1,573,700 |
| 2026-04-21 | 301.46 | 302.76 | 298.58 | 301.42 | +0.21% | 2,234,100 |
| 2026-04-20 | 301.00 | 306.20 | 300.32 | 300.78 | -0.01% | 1,833,500 |
| 2026-04-17 | 298.39 | 305.09 | 298.20 | 300.81 | +0.66% | 2,374,800 |
| 2026-04-16 | 296.14 | 299.31 | 292.40 | 298.84 | -0.16% | 1,555,800 |
| 2026-04-15 | 299.34 | 302.45 | 298.48 | 299.33 | -0.09% | 1,538,100 |
| 2026-04-14 | 299.48 | 301.63 | 298.27 | 299.59 | -0.57% | 1,185,900 |
| 2026-04-13 | 296.45 | 301.90 | 296.04 | 301.31 | +1.36% | 913,000 |
| 2026-04-10 | 302.04 | 302.26 | 295.62 | 297.26 | -1.97% | 1,408,400 |
| 2026-04-09 | 299.47 | 306.26 | 298.05 | 303.23 | +0.54% | 1,302,200 |
| 2026-04-08 | 298.37 | 301.65 | 292.48 | 301.59 | +2.22% | 1,232,300 |
| 2026-04-07 | 295.03 | 297.45 | 292.68 | 295.05 | -0.17% | 923,200 |
| 2026-04-06 | 292.93 | 295.65 | 290.83 | 295.55 | +0.53% | 896,500 |
| 2026-04-02 | 291.08 | 294.75 | 290.08 | 293.99 | +1.19% | 924,100 |
| 2026-04-01 | 290.96 | 292.81 | 288.52 | 290.53 | -0.39% | 1,463,900 |
| 2026-03-31 | 294.69 | 295.53 | 287.69 | 291.68 | -0.05% | 1,281,900 |
| 2026-03-30 | 287.68 | 293.13 | 286.15 | 291.82 | +2.30% | 1,390,300 |
| 2026-03-27 | 291.44 | 292.05 | 284.66 | 285.27 | -2.01% | 807,900 |
| 2026-03-26 | 290.16 | 293.01 | 289.16 | 291.13 | +0.19% | 1,158,400 |
| 2026-03-25 | 294.61 | 296.00 | 289.58 | 290.59 | -0.83% | 1,412,300 |
| 2026-03-24 | 295.37 | 297.34 | 292.11 | 293.01 | -0.85% | 1,250,000 |
| 2026-03-23 | 300.92 | 301.78 | 294.50 | 295.52 | -0.36% | 1,361,000 |
| 2026-03-20 | 296.49 | 299.77 | 295.03 | 296.60 | -0.08% | 4,429,700 |
| 2026-03-19 | 299.82 | 300.88 | 294.63 | 296.84 | -0.81% | 1,414,700 |
| 2026-03-18 | 305.19 | 306.00 | 299.03 | 299.25 | -2.31% | 1,269,300 |
| 2026-03-17 | 308.27 | 308.98 | 305.93 | 306.33 | +0.55% | 1,271,300 |
| 2026-03-16 | 303.53 | 308.28 | 303.31 | 304.64 | +0.71% | 1,256,700 |
| 2026-03-13 | 305.40 | 306.31 | 302.15 | 302.49 | +0.16% | 1,121,500 |
| 2026-03-12 | 295.34 | 304.34 | 293.66 | 302.01 | +0.87% | 1,432,300 |
| 2026-03-11 | 301.30 | 301.30 | 297.62 | 299.40 | -1.01% | 1,296,400 |
| 2026-03-10 | 301.27 | 305.57 | 299.96 | 302.44 | -0.25% | 1,517,000 |
| 2026-03-09 | 304.37 | 304.91 | 299.92 | 303.19 | -1.02% | 1,734,900 |
| 2026-03-06 | 304.78 | 307.26 | 300.82 | 306.31 | -0.11% | 1,268,500 |
| 2026-03-05 | 310.33 | 311.53 | 302.97 | 306.64 | -1.73% | 1,306,600 |
| 2026-03-04 | 309.51 | 312.92 | 306.82 | 312.03 | +0.34% | 1,315,800 |
| 2026-03-03 | 307.68 | 312.23 | 304.56 | 310.97 | +0.10% | 2,249,900 |
| 2026-03-02 | 307.56 | 313.12 | 307.13 | 310.67 | +0.66% | 1,216,600 |
| 2026-02-27 | 306.60 | 309.81 | 304.36 | 308.64 | +0.78% | 1,868,600 |
| 2026-02-26 | 306.26 | 308.62 | 304.50 | 306.24 | +0.49% | 1,018,300 |
| 2026-02-25 | 306.04 | 307.38 | 302.61 | 304.76 | -0.22% | 2,026,700 |
| 2026-02-24 | 304.44 | 308.06 | 302.10 | 305.43 | +0.01% | 1,146,700 |
| 2026-02-23 | 305.00 | 309.37 | 303.73 | 305.39 | +0.15% | 1,771,100 |
| 2026-02-20 | 302.56 | 304.94 | 298.83 | 304.93 | +1.68% | 1,352,900 |
| 2026-02-19 | 300.08 | 301.58 | 296.96 | 299.90 | +0.48% | 1,065,400 |
| 2026-02-18 | 299.69 | 300.66 | 295.11 | 298.46 | -0.26% | 1,343,300 |
| 2026-02-17 | 297.03 | 300.52 | 296.42 | 299.23 | +1.71% | 1,437,400 |
| 2026-02-13 | 296.25 | 297.44 | 292.00 | 294.21 | -1.08% | 1,764,500 |
| 2026-02-12 | 301.97 | 302.00 | 295.34 | 297.43 | -0.54% | 2,063,600 |
| 2026-02-11 | 297.92 | 300.21 | 293.77 | 299.03 | +0.14% | 1,876,400 |
| 2026-02-10 | 292.64 | 300.79 | 292.64 | 298.61 | +1.98% | 2,447,800 |
| 2026-02-09 | 300.75 | 303.45 | 291.54 | 292.82 | -2.88% | 1,650,900 |
| 2026-02-06 | 302.08 | 304.40 | 300.25 | 301.49 | +0.39% | 1,963,100 |
| 2026-02-05 | 296.07 | 302.38 | 295.36 | 300.31 | +1.72% | 1,934,500 |
| 2026-02-04 | 289.18 | 296.09 | 289.10 | 295.22 | +2.43% | 2,316,700 |
| 2026-02-03 | 284.56 | 290.60 | 283.28 | 288.23 | +0.91% | 1,472,800 |
| 2026-02-02 | 285.91 | 289.32 | 284.48 | 285.63 | +0.39% | 1,942,200 |
| 2026-01-30 | 284.67 | 286.00 | 281.36 | 284.51 | +0.08% | 2,389,900 |
| 2026-01-29 | 284.10 | 286.74 | 282.42 | 284.29 | +0.80% | 1,764,100 |
| 2026-01-28 | 280.44 | 282.74 | 277.99 | 282.04 | +0.27% | 1,416,200 |
| 2026-01-27 | 283.43 | 283.77 | 279.50 | 281.27 | -0.16% | 1,394,000 |
| 2026-01-26 | 279.45 | 284.15 | 279.06 | 281.71 | +1.44% | 1,433,900 |
| 2026-01-23 | 278.95 | 280.62 | 274.39 | 277.72 | -0.27% | 1,679,100 |
| 2026-01-22 | 271.07 | 278.69 | 269.50 | 278.48 | +2.14% | 1,663,200 |
| 2026-01-21 | 274.45 | 276.53 | 268.14 | 272.65 | +1.13% | 2,571,700 |
| 2026-01-20 | 268.32 | 271.53 | 268.00 | 269.61 | +0.07% | 2,274,400 |
| 2026-01-16 | 270.09 | 271.91 | 268.52 | 269.42 | -0.71% | 1,841,600 |
| 2026-01-15 | 272.88 | 275.61 | 270.31 | 271.34 | -0.51% | 1,775,700 |
| 2026-01-14 | 271.74 | 273.45 | 268.84 | 272.74 | +0.57% | 1,819,200 |
| 2026-01-13 | 281.07 | 281.07 | 270.61 | 271.20 | -3.31% | 2,012,400 |
| 2026-01-12 | 281.29 | 282.68 | 278.89 | 280.49 | -0.52% | 1,661,800 |
| 2026-01-09 | 284.63 | 286.20 | 281.65 | 281.96 | -0.78% | 1,438,200 |
| 2026-01-08 | 282.38 | 285.78 | 281.71 | 284.18 | +0.35% | 2,347,300 |
| 2026-01-07 | 284.36 | 286.45 | 282.72 | 283.19 | -0.70% | 1,966,400 |
| 2026-01-06 | 285.53 | 287.17 | 282.08 | 285.19 | -0.89% | 1,499,800 |
| 2026-01-05 | 283.43 | 291.49 | 282.62 | 287.76 | +0.90% | 1,554,500 |
| 2026-01-02 | 288.61 | 290.05 | 283.19 | 285.19 | -1.68% | 1,223,000 |
| 2025-12-31 | 291.43 | 292.40 | 289.92 | 290.06 | -0.79% | 711,000 |
| 2025-12-30 | 291.35 | 292.80 | 290.66 | 292.38 | +0.15% | 683,600 |
| 2025-12-29 | 292.19 | 293.34 | 291.20 | 291.93 | -0.07% | 842,300 |
| 2025-12-26 | 293.81 | 294.16 | 291.30 | 292.12 | -0.59% | 470,800 |
| 2025-12-24 | 291.99 | 294.67 | 291.74 | 293.84 | +0.47% | 455,200 |
| 2025-12-23 | 291.79 | 293.97 | 290.94 | 292.46 | +0.28% | 989,500 |
| 2025-12-22 | 291.77 | 293.54 | 290.85 | 291.64 | -0.44% | 1,158,100 |
| 2025-12-19 | 293.65 | 295.10 | 291.40 | 292.92 | -0.25% | 2,781,200 |
| 2025-12-18 | 290.61 | 294.34 | 288.85 | 293.65 | +0.82% | 1,342,400 |
| 2025-12-17 | 289.39 | 291.39 | 287.78 | 291.27 | +0.57% | 1,797,800 |
| 2025-12-16 | 291.56 | 292.53 | 288.56 | 289.61 | -0.34% | 1,725,500 |
| 2025-12-15 | 286.46 | 290.89 | 285.83 | 290.59 | +1.85% | 2,074,900 |
| 2025-12-12 | 284.53 | 285.48 | 283.34 | 285.31 | +0.86% | 1,617,300 |
| 2025-12-11 | 279.50 | 284.60 | 278.77 | 282.88 | +1.63% | 2,090,100 |
| 2025-12-10 | 278.55 | 281.05 | 277.40 | 278.35 | -0.29% | 1,417,000 |
| 2025-12-09 | 281.12 | 283.64 | 279.04 | 279.16 | -0.25% | 1,831,600 |
| 2025-12-08 | 280.02 | 281.46 | 277.52 | 279.87 | -0.36% | 1,450,700 |
| 2025-12-05 | 282.07 | 282.93 | 279.64 | 280.89 | -0.69% | 1,287,300 |
| 2025-12-04 | 283.95 | 285.82 | 282.47 | 282.85 | -0.50% | 1,282,700 |
| 2025-12-03 | 289.57 | 290.25 | 283.32 | 284.27 | -1.47% | 1,813,900 |
| 2025-12-02 | 290.41 | 290.95 | 287.50 | 288.52 | -0.68% | 1,314,400 |
| 2025-12-01 | 292.52 | 294.35 | 290.02 | 290.50 | -0.81% | 1,019,300 |
| 2025-11-28 | 295.71 | 296.54 | 292.69 | 292.86 | -0.56% | 566,800 |
| 2025-11-26 | 294.07 | 296.07 | 293.77 | 294.52 | +0.28% | 1,094,700 |
| 2025-11-25 | 293.01 | 296.85 | 291.37 | 293.70 | +0.98% | 1,708,600 |
| 2025-11-24 | 290.00 | 293.00 | 287.99 | 290.84 | +0.27% | 1,825,700 |
| 2025-11-21 | 289.64 | 292.50 | 288.40 | 290.07 | +0.77% | 1,781,300 |
| 2025-11-20 | 286.74 | 289.87 | 286.02 | 287.85 | +0.83% | 1,296,200 |
| 2025-11-19 | 286.57 | 288.19 | 283.46 | 285.47 | -0.48% | 1,116,100 |
| 2025-11-18 | 284.26 | 289.29 | 283.59 | 286.85 | +0.82% | 1,199,900 |
| 2025-11-17 | 288.25 | 289.59 | 284.03 | 284.51 | -0.97% | 1,343,200 |
| 2025-11-14 | 288.54 | 290.36 | 284.83 | 287.29 | -0.05% | 1,437,300 |
| 2025-11-13 | 286.24 | 290.62 | 284.80 | 287.42 | +0.45% | 1,595,100 |
| 2025-11-12 | 286.00 | 288.95 | 285.59 | 286.13 | +0.04% | 1,483,200 |
| 2025-11-11 | 283.78 | 286.73 | 282.00 | 286.02 | +1.29% | 1,453,000 |
| 2025-11-10 | 278.49 | 282.86 | 277.41 | 282.39 | +0.92% | 1,503,800 |
| 2025-11-07 | 277.41 | 280.70 | 276.00 | 279.81 | +1.29% | 931,100 |
| 2025-11-06 | 277.33 | 279.13 | 275.69 | 276.26 | -0.14% | 856,900 |
| 2025-11-05 | 277.97 | 279.59 | 276.48 | 276.65 | -0.23% | 1,158,400 |
| 2025-11-04 | 269.08 | 277.36 | 268.38 | 277.28 | +3.59% | 1,769,700 |
| 2025-11-03 | 267.38 | 268.53 | 264.25 | 267.66 | -0.36% | 1,981,800 |
| 2025-10-31 | 268.32 | 271.10 | 267.75 | 268.62 | -0.88% | 1,900,900 |
| 2025-10-30 | 269.06 | 274.54 | 267.90 | 271.01 | +1.16% | 1,473,500 |
| 2025-10-29 | 265.28 | 269.33 | 265.24 | 267.91 | -0.08% | 1,262,700 |
| 2025-10-28 | 269.45 | 272.32 | 267.53 | 268.13 | -0.82% | 1,341,300 |
| 2025-10-27 | 269.64 | 270.59 | 268.49 | 270.34 | +0.17% | 1,108,100 |
| 2025-10-24 | 270.01 | 270.60 | 269.09 | 269.89 | +0.29% | 917,300 |
| 2025-10-23 | 269.56 | 269.94 | 267.43 | 269.10 | +0.23% | 1,173,000 |
| 2025-10-22 | 270.34 | 271.74 | 267.15 | 268.49 | -0.32% | 999,900 |
| 2025-10-21 | 265.98 | 270.53 | 264.88 | 269.34 | +1.54% | 1,146,700 |
| 2025-10-20 | 264.40 | 265.77 | 262.90 | 265.25 | +1.24% | 1,054,600 |
| 2025-10-17 | 262.67 | 266.79 | 261.87 | 262.01 | +0.17% | 2,276,000 |
| 2025-10-16 | 252.60 | 265.59 | 252.26 | 261.57 | -2.92% | 2,404,900 |
| 2025-10-15 | 271.82 | 274.11 | 266.78 | 269.45 | -2.25% | 2,058,500 |
| 2025-10-14 | 270.32 | 275.86 | 270.32 | 275.64 | +1.95% | 909,200 |
| 2025-10-13 | 268.53 | 272.35 | 266.47 | 270.38 | +0.10% | 854,300 |
| 2025-10-10 | 275.86 | 276.16 | 269.33 | 270.12 | -1.56% | 1,199,400 |
| 2025-10-09 | 283.06 | 284.82 | 273.88 | 274.41 | -2.95% | 1,402,900 |
| 2025-10-08 | 287.95 | 287.95 | 281.86 | 282.76 | -0.78% | 905,000 |
| 2025-10-07 | 282.79 | 286.89 | 282.79 | 284.97 | +0.79% | 770,100 |
| 2025-10-06 | 285.01 | 285.69 | 281.83 | 282.73 | -0.64% | 1,103,900 |
| 2025-10-03 | 279.88 | 286.17 | 279.50 | 284.56 | +1.61% | 992,700 |
| 2025-10-02 | 276.21 | 280.27 | 275.52 | 280.04 | +1.01% | 839,400 |
| 2025-10-01 | 277.64 | 279.62 | 276.76 | 277.24 | -0.71% | 764,400 |
| 2025-09-30 | 276.52 | 280.06 | 276.52 | 279.22 | +0.98% | 789,000 |
| 2025-09-29 | 277.79 | 277.79 | 274.84 | 276.50 | -0.45% | 951,200 |
| 2025-09-26 | 276.33 | 278.34 | 274.60 | 277.76 | +1.29% | 756,200 |
| 2025-09-25 | 278.69 | 278.76 | 274.03 | 274.22 | -0.88% | 876,800 |
| 2025-09-24 | 275.80 | 277.26 | 274.84 | 276.66 | +0.14% | 734,400 |
| 2025-09-23 | 275.56 | 279.08 | 274.24 | 276.26 | +0.05% | 854,800 |
| 2025-09-22 | 276.03 | 277.00 | 274.27 | 276.11 | -0.32% | 693,400 |
| 2025-09-19 | 278.79 | 278.79 | 275.32 | 277.00 | -0.32% | 2,499,800 |
| 2025-09-18 | 273.29 | 278.87 | 272.50 | 277.90 | +1.04% | 965,900 |
| 2025-09-17 | 272.53 | 276.80 | 272.13 | 275.03 | +1.13% | 982,300 |
| 2025-09-16 | 274.88 | 274.88 | 270.68 | 271.95 | -1.57% | 2,475,000 |
| 2025-09-15 | 278.19 | 279.70 | 276.10 | 276.30 | -0.94% | 805,400 |
| 2025-09-12 | 278.63 | 280.00 | 277.89 | 278.93 | -0.18% | 852,100 |
| 2025-09-11 | 272.54 | 279.75 | 272.06 | 279.43 | +2.61% | 1,089,100 |
| 2025-09-10 | 270.39 | 272.42 | 269.20 | 272.33 | -0.45% | 844,400 |
| 2025-09-09 | 273.86 | 275.55 | 272.27 | 273.55 | -0.34% | 1,046,600 |
| 2025-09-08 | 275.46 | 275.46 | 271.34 | 274.48 | -0.27% | 843,700 |
| 2025-09-05 | 279.04 | 280.37 | 273.96 | 275.22 | -1.51% | 970,700 |
| 2025-09-04 | 278.56 | 280.70 | 276.66 | 279.43 | +1.04% | 1,239,800 |
| 2025-09-03 | 272.11 | 276.63 | 270.64 | 276.55 | +1.17% | 1,615,600 |
| 2025-09-02 | 271.26 | 273.61 | 268.85 | 273.35 | +0.68% | 1,408,900 |
| 2025-08-29 | 270.40 | 272.41 | 269.91 | 271.51 | +0.46% | 681,000 |
| 2025-08-28 | 271.83 | 272.42 | 269.14 | 270.28 | -0.71% | 827,900 |
| 2025-08-27 | 270.57 | 274.04 | 270.24 | 272.21 | +0.49% | 808,000 |
| 2025-08-26 | 271.38 | 272.33 | 270.44 | 270.89 | -0.53% | 2,039,600 |
| 2025-08-25 | 275.30 | 276.11 | 272.15 | 272.34 | -1.43% | 1,068,700 |
| 2025-08-22 | 277.00 | 279.04 | 275.76 | 276.29 | +0.50% | 1,457,600 |
| 2025-08-21 | 272.53 | 276.42 | 272.46 | 274.92 | +0.19% | 1,217,200 |
| 2025-08-20 | 270.04 | 275.34 | 268.94 | 274.39 | +2.05% | 1,368,100 |
| 2025-08-19 | 265.23 | 268.89 | 265.15 | 268.87 | +1.49% | 1,364,200 |
| 2025-08-18 | 264.52 | 265.78 | 263.37 | 264.92 | -0.25% | 968,400 |
| 2025-08-15 | 270.80 | 270.80 | 265.30 | 265.59 | -1.12% | 1,295,700 |
| 2025-08-14 | 269.48 | 269.91 | 266.38 | 268.59 | -0.26% | 1,506,200 |
| 2025-08-13 | 265.93 | 270.28 | 265.42 | 269.30 | +2.03% | 1,409,200 |
| 2025-08-12 | 264.26 | 265.79 | 262.96 | 263.93 | -0.12% | 1,198,000 |
| 2025-08-11 | 265.18 | 267.55 | 263.28 | 264.26 | -0.23% | 938,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.07%). Worst month: Mar (-1.60%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is The Travelers Companies Inc's (TRV) latest close?
384.31 on 2026-08-07, from the Closelook data lake's daily price record.
What is TRV's 52-week high and low?
398.70 high and 252.26 low over the trailing 52 weeks, as of 2026-08-07.
What is The Travelers Companies Inc's strongest and weakest month historically?
Historically, TRV's strongest calendar month has been Nov (average +7.07%) and its weakest Mar (average -1.60%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.