TRV - TRAVELERS COMPANIES, INC.
300.78
-0.030 -0.010%
Share volume: 1,833,184
Last Updated: 04-20-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$300.81
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $301.00 | $301.00 | $306.20 | $306.20 | $300.32 | $300.32 | $300.78 | $300.78 | 1,833,184 | $1,833,184.00 |
| 04-17-2026 | $298.39 | $298.39 | $305.09 | $305.09 | $298.20 | $298.20 | $300.81 | $300.81 | 2,374,800 | $2,374,800.00 |
| 04-16-2026 | $296.14 | $296.14 | $299.31 | $299.31 | $292.40 | $292.40 | $298.84 | $298.84 | 1,555,862 | $1,555,862.00 |
| 04-15-2026 | $299.34 | $299.34 | $302.45 | $302.45 | $298.48 | $298.48 | $299.33 | $299.33 | 1,538,356 | $1,538,356.00 |
| 04-14-2026 | $299.48 | $299.48 | $301.63 | $301.63 | $298.27 | $298.27 | $299.59 | $299.59 | 1,185,886 | $1,185,886.00 |
| 04-13-2026 | $296.45 | $296.45 | $301.90 | $301.90 | $296.04 | $296.04 | $301.31 | $301.31 | 913,042 | $913,042.00 |
| 04-10-2026 | $302.04 | $302.04 | $302.26 | $302.26 | $295.62 | $295.62 | $297.26 | $297.26 | 1,408,458 | $1,408,458.00 |
| 04-09-2026 | $299.47 | $299.47 | $306.26 | $306.26 | $298.05 | $298.05 | $303.23 | $303.23 | 1,302,248 | $1,302,248.00 |
| 04-08-2026 | $298.37 | $298.37 | $301.65 | $301.65 | $292.48 | $292.48 | $301.59 | $301.59 | 1,232,298 | $1,232,298.00 |
| 04-07-2026 | $295.03 | $295.03 | $297.45 | $297.45 | $292.68 | $292.68 | $295.05 | $295.05 | 923,159 | $923,159.00 |