TRV - TRAVELERS COMPANIES, INC.
305.14
2.890 0.947%
Share volume: 1,549,054
Last Updated: 04-30-2026
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$302.25
2.89
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $300.77 | $300.77 | $305.96 | $305.96 | $300.54 | $300.54 | $305.14 | $305.14 | 1,549,054 | $1,549,054.00 |
| 04-29-2026 | $309.38 | $309.38 | $310.00 | $310.00 | $301.11 | $301.11 | $302.25 | $302.25 | 1,826,608 | $1,826,608.00 |
| 04-28-2026 | $307.87 | $307.87 | $311.58 | $311.58 | $305.86 | $305.86 | $310.02 | $310.02 | 1,200,309 | $1,200,309.00 |
| 04-27-2026 | $301.23 | $301.23 | $307.45 | $307.45 | $301.00 | $301.00 | $303.74 | $303.74 | 1,421,969 | $1,421,969.00 |
| 04-24-2026 | $306.62 | $306.62 | $307.33 | $307.33 | $302.11 | $302.11 | $302.73 | $302.73 | 1,694,386 | $1,694,386.00 |
| 04-23-2026 | $303.43 | $303.43 | $308.10 | $308.10 | $303.12 | $303.12 | $307.33 | $307.33 | 1,188,191 | $1,188,191.00 |
| 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 |