TRV - TRAVELERS COMPANIES, INC.
310.97
0.300 0.096%
Share volume: 2,003,245
Last Updated: 03-03-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$310.67
0.30
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $307.68 | $307.68 | $312.23 | $312.23 | $304.56 | $304.56 | $310.97 | $310.97 | 2,003,245 | $2,003,245.00 |
| 03-02-2026 | $307.56 | $307.56 | $313.12 | $313.12 | $307.13 | $307.13 | $310.67 | $310.67 | 1,216,590 | $1,216,590.00 |
| 02-27-2026 | $306.60 | $306.60 | $309.81 | $309.81 | $304.36 | $304.36 | $308.64 | $308.64 | 1,868,581 | $1,868,581.00 |
| 02-26-2026 | $306.26 | $306.26 | $308.62 | $308.62 | $304.50 | $304.50 | $306.24 | $306.24 | 1,018,292 | $1,018,292.00 |
| 02-25-2026 | $306.04 | $306.04 | $307.38 | $307.38 | $302.61 | $302.61 | $304.76 | $304.76 | 2,026,695 | $2,026,695.00 |
| 02-24-2026 | $304.44 | $304.44 | $308.06 | $308.06 | $302.10 | $302.10 | $305.43 | $305.43 | 1,146,754 | $1,146,754.00 |
| 02-23-2026 | $305.00 | $305.00 | $309.37 | $309.37 | $303.73 | $303.73 | $305.39 | $305.39 | 1,771,156 | $1,771,156.00 |
| 02-20-2026 | $302.56 | $302.56 | $304.94 | $304.94 | $298.83 | $298.83 | $304.93 | $304.93 | 1,352,886 | $1,352,886.00 |
| 02-19-2026 | $300.08 | $300.08 | $301.58 | $301.58 | $296.96 | $296.96 | $299.90 | $299.90 | 1,065,478 | $1,065,478.00 |
| 02-18-2026 | $299.69 | $299.69 | $300.66 | $300.66 | $295.11 | $295.11 | $298.46 | $298.46 | 1,343,268 | $1,343,268.00 |