TRV - TRAVELERS COMPANIES, INC.
307.33
5.650 1.838%
Share volume: 1,187,954
Last Updated: 04-23-2026
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$301.68
5.65
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $303.43 | $303.43 | $308.10 | $308.10 | $303.12 | $303.12 | $307.33 | $307.33 | 1,187,954 | $1,187,954.00 |
| 04-22-2026 | $300.10 | $300.10 | $302.04 | $302.04 | $298.57 | $298.57 | $301.68 | $301.68 | 1,573,752 | $1,573,752.00 |
| 04-21-2026 | $301.46 | $301.46 | $302.76 | $302.76 | $298.58 | $298.58 | $301.42 | $301.42 | 2,234,071 | $2,234,071.00 |
| 04-20-2026 | $301.00 | $301.00 | $306.20 | $306.20 | $300.32 | $300.32 | $300.78 | $300.78 | 1,833,508 | $1,833,508.00 |
| 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 |