TRV
Travelers Cos (TRV)
NYSE
$401.06+$0.28 (+0.07%)
Price as of Nov 11, 2026 7:51 PM EST
  • $82.1B
    Market Cap
  • 42.26%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +8.69%
    Low Price$371.68
    High Price$409.25
  • 3 Months
    +7.06%
    Low Price$356.51
    High Price$409.25
  • 1 Year
    +42.26%
    Low Price$266.41
    High Price$409.25
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
397.16
402.18
396.30
400.78
+1.41%
1,358,186
11/09/2026
397.76
402.21
389.86
395.20
0.00%
1,675,782
11/06/2026
394.72
400.11
389.64
395.20
-1.91%
1,415,120
11/05/2026
414.43
418.00
401.65
402.89
-1.55%
2,080,293
11/04/2026
400.85
409.31
397.54
409.25
+3.50%
1,891,640
11/03/2026
396.81
398.23
393.75
395.41
-0.85%
1,637,549
11/02/2026
398.20
400.12
394.10
398.80
+0.65%
1,346,433
10/30/2026
401.85
404.20
395.87
396.22
-0.51%
1,406,451
10/29/2026
400.56
404.44
396.84
398.27
+1.08%
1,124,161
10/28/2026
395.23
399.93
391.66
394.01
-0.76%
1,555,388
10/27/2026
399.48
400.15
393.22
397.03
-0.78%
1,364,254
10/26/2026
402.78
402.78
398.62
400.17
+0.47%
1,151,143
10/23/2026
403.94
406.38
398.12
398.28
-1.77%
1,293,154
10/22/2026
400.11
407.87
400.03
405.44
+1.63%
1,918,161
10/21/2026
396.50
399.71
394.16
398.95
+0.81%
1,716,019
10/20/2026
388.67
396.46
388.57
395.73
+2.67%
1,837,565
10/19/2026
387.00
389.94
383.60
385.45
-1.05%
2,278,358
10/16/2026
370.00
390.91
368.63
389.54
+1.47%
3,195,817
10/16/2026
$9.18 Earnings
10/15/2026
382.69
385.37
375.96
383.89
+1.61%
2,079,342
10/14/2026
370.51
377.94
367.00
377.82
+1.22%
1,311,841
10/13/2026
373.76
374.49
370.23
373.28
+0.43%
986,837
10/12/2026
370.06
372.64
368.69
371.68
+0.79%
744,425
10/09/2026
368.11
370.91
367.33
368.75
-0.41%
784,770
10/08/2026
360.63
372.13
360.12
370.27
+2.68%
1,112,554
10/07/2026
358.84
364.34
357.09
360.61
-0.008%
1,009,741
10/06/2026
360.04
363.02
359.46
360.64
-0.02%
953,256
10/05/2026
359.95
361.71
357.61
360.70
+0.09%
900,302
10/02/2026
361.60
362.75
358.36
360.38
-0.35%
921,426
10/01/2026
356.00
362.02
353.79
361.64
+1.44%
1,253,908
09/30/2026
362.28
363.64
356.45
356.51
-1.84%
1,174,704
09/29/2026
359.81
364.00
358.39
363.21
+0.01%
1,140,862
09/28/2026
363.38
364.80
360.73
363.16
+0.03%
835,476
09/25/2026
361.68
364.03
359.68
363.04
+0.18%
807,574
09/24/2026
362.01
366.49
361.85
362.39
+0.55%
1,053,646
09/23/2026
361.22
368.22
359.95
360.39
-0.45%
1,856,916
09/22/2026
369.92
370.31
359.32
362.01
-2.46%
1,650,239
09/21/2026
374.61
376.66
370.68
371.13
-0.93%
1,114,444
09/18/2026
376.95
376.95
372.53
374.62
-1.28%
3,290,496
09/17/2026
380.21
382.97
375.68
379.49
+0.15%
1,367,980
09/16/2026
376.50
380.94
375.34
378.92
+0.25%
1,602,118
09/15/2026
377.47
379.54
376.00
377.97
-0.02%
1,095,878
09/14/2026
383.00
383.99
375.03
378.05
+0.76%
1,373,293
09/11/2026
370.57
375.30
369.60
375.20
+2.08%
1,637,039
09/10/2026
369.56
370.52
364.60
367.56
+0.54%
1,244,635
09/10/2026
$1.25 Dividend
09/09/2026
361.76
366.33
358.64
365.60
+0.33%
1,515,451
09/08/2026
364.13
366.97
361.33
364.41
-1.00%
1,258,419
09/04/2026
370.85
373.61
367.09
368.09
-1.33%
1,166,789
09/03/2026
366.60
375.29
365.70
373.06
+2.23%
1,627,003
09/02/2026
364.96
366.65
362.81
364.93
+0.62%
1,187,610
09/01/2026
364.75
367.80
361.97
362.68
-0.55%
1,701,851
08/31/2026
368.40
369.18
364.59
364.68
-1.07%
1,882,691
08/28/2026
369.92
371.20
366.85
368.64
+0.15%
976,864
08/27/2026
366.90
371.03
364.89
368.07
-0.49%
1,222,388
08/26/2026
370.76
372.28
368.66
369.89
+0.40%
1,635,265
08/25/2026
368.84
369.73
365.17
368.40
-0.24%
1,144,753
08/24/2026
364.56
371.38
363.58
369.29
+1.92%
1,553,945
08/21/2026
364.05
365.94
362.14
362.34
-0.25%
1,614,092
08/20/2026
359.05
365.82
357.66
363.25
+0.63%
1,434,222
08/19/2026
366.55
370.12
360.73
360.99
-1.55%
2,558,470
08/18/2026
365.43
369.56
365.40
366.68
+0.94%
1,902,942
08/17/2026
367.09
372.63
362.96
363.27
-1.58%
1,134,249
08/14/2026
368.95
370.35
366.76
369.10
+0.10%
1,222,025
08/13/2026
370.19
373.59
367.49
368.74
-0.04%
1,788,189
08/12/2026
371.35
377.17
367.79
368.90
-1.45%
2,653,688
08/11/2026
372.24
376.47
372.24
374.33
-0.003%
1,245,792
08/10/2026
381.18
381.18
373.08
374.34
-2.26%
1,573,855
08/07/2026
382.66
384.92
378.63
383.00
-0.44%
1,238,217
08/06/2026
384.09
385.27
380.95
384.68
+0.93%
1,476,822
08/05/2026
376.90
384.09
376.90
381.15
+1.41%
1,433,072
08/04/2026
369.06
377.45
368.89
375.86
+0.89%
2,046,884
08/03/2026
375.80
377.66
371.19
372.55
-0.14%
2,313,338
07/31/2026
372.72
378.29
370.42
373.08
-0.43%
1,841,097
07/30/2026
384.95
385.63
368.44
374.71
-3.35%
2,418,041
07/29/2026
394.70
396.05
385.57
387.68
-2.07%
3,517,120
07/28/2026
393.52
397.34
390.99
395.87
+1.76%
2,412,087
07/27/2026
386.21
390.65
385.34
389.02
+0.80%
1,431,671
07/24/2026
377.24
387.78
376.58
385.94
+2.89%
2,535,851
07/23/2026
372.73
377.37
368.80
375.09
+1.15%
2,376,044
07/22/2026
366.89
372.73
365.26
370.81
+0.66%
2,475,975
07/21/2026
365.43
368.97
361.09
368.37
+0.31%
2,350,885
07/20/2026
366.35
370.67
361.26
367.24
-0.13%
2,378,749
07/17/2026
341.49
369.17
340.36
367.72
+9.22%
4,309,209
07/17/2026
$10.04 Earnings
07/16/2026
327.88
336.84
327.88
336.67
+2.62%
2,428,046
07/15/2026
328.88
330.80
324.28
328.07
-2.27%
1,764,358
07/14/2026
338.14
341.25
334.79
335.68
-1.37%
1,796,922
07/13/2026
336.08
341.16
332.39
340.35
+0.76%
1,400,189
07/10/2026
336.23
337.89
332.89
337.77
+0.43%
1,074,542
07/09/2026
339.53
342.23
334.52
336.33
-0.14%
1,368,008
07/08/2026
339.66
341.57
336.51
336.79
-1.68%
1,688,599
07/07/2026
342.34
348.16
340.96
342.56
+1.34%
1,526,014
07/06/2026
340.52
342.28
335.85
338.01
-0.92%
1,513,909
07/02/2026
334.89
341.14
330.67
341.14
+2.30%
1,458,976
07/01/2026
330.76
336.31
329.87
333.48
+1.36%
1,365,797
06/30/2026
331.28
333.00
326.88
329.00
-0.53%
1,730,384
06/29/2026
325.89
330.88
324.41
330.75
+1.38%
1,314,809
06/26/2026
318.90
326.52
318.30
326.25
+2.85%
3,658,585
06/25/2026
319.83
324.78
317.08
317.21
-0.76%
1,455,189