TRV
Travelers Cos (TRV)
NYSE
$339.02-$2.49 (-0.73%)
Price as of Jul 13, 2026 7:01 PM EDT
  • $72.1B
    Market Cap
  • 35.81%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +12.17%
    Low Price$306.07
    High Price$343.73
  • 3 Months
    +13.82%
    Low Price$288.93
    High Price$343.73
  • 1 Year
    +35.81%
    Low Price$250.62
    High Price$343.73
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
337.23
342.33
333.53
341.51
+0.76%
1,400,189
07/10/2026
337.38
339.05
334.03
338.92
+0.43%
1,074,542
07/09/2026
340.69
343.40
335.66
337.48
-0.14%
1,368,008
07/08/2026
340.83
342.74
337.66
337.94
-1.68%
1,688,599
07/07/2026
343.51
349.35
342.13
343.73
+1.34%
1,526,014
07/06/2026
341.68
343.45
337.00
339.17
-0.92%
1,513,909
07/02/2026
336.03
342.31
331.80
342.31
+2.30%
1,458,976
07/01/2026
331.89
337.46
331.00
334.62
+1.36%
1,365,797
06/30/2026
332.41
334.14
328.00
330.12
-0.53%
1,730,384
06/29/2026
327.00
332.01
325.52
331.88
+1.38%
1,314,809
06/26/2026
319.99
327.64
319.39
327.37
+2.85%
3,658,585
06/25/2026
320.92
325.89
318.16
318.29
-0.76%
1,455,189
06/24/2026
317.59
323.00
316.41
320.74
+1.19%
1,733,097
06/23/2026
313.24
317.58
309.59
316.96
+2.04%
5,537,773
06/22/2026
308.13
313.66
307.67
310.61
+0.91%
3,498,612
06/18/2026
308.69
309.85
301.65
307.81
+0.57%
5,783,587
06/17/2026
306.94
309.32
304.52
306.07
-0.47%
2,142,877
06/16/2026
308.83
311.25
306.93
307.51
+0.34%
2,314,208
06/15/2026
305.11
309.01
299.17
306.47
+0.66%
2,082,229
06/12/2026
301.27
306.37
297.01
304.46
+0.18%
2,024,670
06/11/2026
304.56
307.13
303.61
303.90
+0.18%
1,883,078
06/10/2026
300.62
305.96
299.55
303.36
+1.46%
1,243,702
06/10/2026
$1.25 Dividend
06/09/2026
297.32
300.20
295.90
299.00
+1.19%
1,260,861
06/08/2026
298.53
302.66
295.34
295.49
-2.15%
1,478,926
06/05/2026
294.48
302.62
294.20
301.99
+3.35%
1,151,535
06/04/2026
293.38
295.82
290.72
292.21
+1.20%
1,304,312
06/03/2026
290.43
293.68
287.75
288.74
-0.65%
1,394,737
06/02/2026
287.00
292.47
285.91
290.64
+1.01%
1,663,402
06/01/2026
288.30
291.45
287.55
287.73
-1.01%
1,579,878
05/29/2026
292.63
294.37
289.61
290.67
-0.82%
2,712,375
05/28/2026
296.84
298.30
292.56
293.08
-1.88%
1,172,435
05/27/2026
303.38
306.37
298.44
298.69
-1.61%
1,225,408
05/26/2026
306.25
308.59
302.70
303.57
-0.53%
854,520
05/22/2026
307.53
308.25
304.77
305.18
-0.25%
1,386,342
05/21/2026
303.86
308.22
301.02
305.95
+0.09%
1,552,127
05/20/2026
306.01
306.38
301.75
305.68
+0.47%
1,348,724
05/19/2026
304.56
307.63
301.23
304.25
-0.15%
1,845,860
05/18/2026
298.70
305.04
298.70
304.72
+2.08%
1,228,908
05/15/2026
297.22
300.85
295.98
298.51
+0.49%
1,568,740
05/14/2026
295.67
298.51
295.31
297.05
+1.11%
1,990,800
05/13/2026
295.44
298.33
290.62
293.79
-1.09%
1,363,810
05/12/2026
296.92
299.92
295.33
297.02
+0.38%
1,178,996
05/11/2026
298.13
299.29
294.04
295.89
-0.31%
1,174,889
05/08/2026
298.66
299.16
295.36
296.80
-0.30%
900,778
05/07/2026
299.04
303.39
296.61
297.70
-0.88%
1,205,929
05/06/2026
301.20
304.20
299.53
300.33
+0.08%
1,120,399
05/05/2026
300.05
302.46
299.26
300.10
-0.06%
935,985
05/04/2026
302.24
306.09
299.96
300.27
-1.05%
1,071,390
05/01/2026
305.77
309.12
303.44
303.45
-0.14%
1,093,685
04/30/2026
299.52
304.68
299.29
303.87
+0.96%
1,560,244
04/29/2026
308.09
308.71
299.86
300.99
-2.51%
1,826,608
04/28/2026
306.59
310.28
304.58
308.73
+2.07%
1,200,309
04/27/2026
299.98
306.17
299.75
302.48
+0.33%
1,421,970
04/24/2026
305.34
306.05
300.85
301.47
-1.50%
1,694,386
04/23/2026
302.17
306.82
301.86
306.05
+1.87%
1,188,191
04/22/2026
298.85
300.78
297.33
300.42
+0.09%
1,573,752
04/21/2026
300.20
301.50
297.34
300.17
+0.21%
2,233,912
04/20/2026
299.75
304.92
299.07
299.53
-0.010%
1,833,445
04/17/2026
297.15
303.82
296.96
299.56
+0.66%
2,374,800
04/16/2026
294.91
298.06
291.18
297.60
-0.16%
1,555,862
04/16/2026
$7.71 Earnings
04/15/2026
298.09
301.19
297.23
298.08
-0.09%
1,538,356
04/14/2026
298.23
300.37
297.03
298.34
-0.57%
1,185,886
04/13/2026
295.22
300.64
294.81
300.06
+1.36%
913,002
04/10/2026
300.78
301.00
294.39
296.02
-1.97%
1,408,290
04/09/2026
298.22
304.98
296.81
301.97
+0.54%
1,302,235
04/08/2026
297.13
300.39
291.26
300.33
+2.22%
1,232,298
04/07/2026
293.80
296.21
291.46
293.82
-0.17%
923,159
04/06/2026
291.71
294.42
289.62
294.32
+0.53%
896,550
04/02/2026
289.87
293.52
288.87
292.77
+1.19%
924,117
04/01/2026
289.75
291.59
287.32
289.32
-0.39%
1,463,948
03/31/2026
293.46
294.30
286.49
290.47
-0.05%
1,282,065
03/30/2026
286.48
291.91
284.96
290.61
+2.30%
1,390,416
03/27/2026
290.23
290.83
283.47
284.08
-2.01%
807,918
03/26/2026
288.95
291.79
287.96
289.92
+0.19%
1,158,355
03/25/2026
293.38
294.77
288.37
289.38
-0.83%
1,412,413
03/24/2026
294.14
296.10
290.89
291.79
-0.85%
1,250,146
03/23/2026
299.67
300.52
293.27
294.29
-0.36%
1,361,065
03/20/2026
295.26
298.52
293.80
295.37
-0.08%
4,429,861
03/19/2026
298.57
299.63
293.40
295.60
-0.81%
1,414,730
03/18/2026
303.92
304.73
297.79
298.00
-2.31%
1,269,318
03/17/2026
306.99
307.69
304.66
305.05
+0.55%
1,271,262
03/16/2026
302.27
306.99
302.05
303.37
+0.71%
1,256,710
03/13/2026
304.13
305.03
300.89
301.23
+0.16%
1,121,499
03/12/2026
294.11
303.07
292.44
300.75
+0.87%
1,432,292
03/11/2026
300.05
300.05
296.38
298.15
-1.01%
1,296,564
03/10/2026
300.02
304.30
298.71
301.18
+0.12%
1,517,216
03/10/2026
$1.10 Dividend
03/09/2026
302.00
302.54
297.59
300.83
-1.02%
1,734,941
03/06/2026
302.41
304.87
298.48
303.93
-0.11%
1,268,488
03/05/2026
307.92
309.11
300.61
304.26
-1.73%
1,308,777
03/04/2026
307.10
310.49
304.43
309.60
+0.34%
1,315,773
03/03/2026
305.28
309.80
302.19
308.55
+0.10%
2,249,951
03/02/2026
305.17
310.69
304.74
308.25
+0.66%
1,216,590
02/27/2026
304.22
307.40
301.99
306.24
+0.78%
1,868,581
02/26/2026
303.88
306.22
302.13
303.86
+0.49%
1,018,292
02/25/2026
303.66
304.99
300.26
302.39
-0.22%
2,026,695
02/24/2026
302.07
305.66
299.75
303.05
+0.01%
1,146,754
02/23/2026
302.63
306.96
301.37
303.02
+0.15%
1,771,156