NYSE - Nasdaq Real Time Price
USD
The Travelers Companies, Inc. (TRV)
398.14
+4.13
(+1.05%)
As of 2:16:16 PM EDT. Market Open.
Trade TRV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
400.56
403.85
396.84
398.16
398.16
510,877
Oct 28, 2026
395.23
399.93
391.66
394.01
394.01
1,555,200
Oct 27, 2026
399.48
400.15
393.22
397.03
397.03
1,339,100
Oct 26, 2026
402.78
402.78
398.62
400.17
400.17
1,151,100
Oct 23, 2026
403.94
406.38
398.12
398.28
398.28
1,293,100
Oct 22, 2026
400.11
407.87
400.03
405.44
405.44
1,918,100
Oct 21, 2026
396.50
399.71
394.16
398.95
398.95
1,715,500
Oct 20, 2026
388.67
396.46
388.57
395.73
395.73
1,747,800
Oct 19, 2026
387.00
389.94
383.60
385.45
385.45
2,278,300
Oct 16, 2026
370.00
390.91
368.63
389.54
389.54
3,194,800
Oct 15, 2026
382.69
385.37
375.96
383.89
383.89
2,078,700
Oct 14, 2026
370.51
377.94
367.00
377.82
377.82
1,311,500
Oct 13, 2026
373.76
374.49
370.23
373.28
373.28
986,800
Oct 12, 2026
370.06
372.64
368.69
371.68
371.68
744,400
Oct 9, 2026
368.11
370.91
367.33
368.75
368.75
784,800
Oct 8, 2026
360.63
372.13
360.12
370.27
370.27
1,112,500
Oct 7, 2026
358.84
364.34
357.09
360.61
360.61
1,009,500
Oct 6, 2026
360.04
363.02
359.46
360.64
360.64
953,200
Oct 5, 2026
359.95
361.71
357.61
360.70
360.70
900,200
Oct 2, 2026
361.60
362.75
358.36
360.38
360.38
882,400
Oct 1, 2026
356.00
362.02
353.79
361.64
361.64
1,253,900
Sep 30, 2026
362.28
363.64
356.45
356.51
356.51
1,174,600
Sep 29, 2026
359.81
364.00
358.39
363.21
363.21
1,140,900
Sep 28, 2026
363.38
364.80
360.73
363.16
363.16
829,500
Sep 25, 2026
361.68
364.03
359.68
363.04
363.04
807,600
Sep 24, 2026
362.01
366.49
361.85
362.39
362.39
1,053,500
Sep 23, 2026
361.22
368.22
359.95
360.39
360.39
1,856,700
Sep 22, 2026
369.92
370.31
359.32
362.01
362.01
1,650,000
Sep 21, 2026
374.61
376.66
370.68
371.13
371.13
1,114,400
Sep 18, 2026
376.95
376.95
372.53
374.62
374.62
3,288,800
Sep 17, 2026
380.21
382.97
375.68
379.49
379.49
1,368,000
Sep 16, 2026
376.50
380.94
375.34
378.92
378.92
1,602,000
Sep 15, 2026
377.47
379.54
376.00
377.97
377.97
1,095,800
Sep 14, 2026
383.00
383.99
375.03
378.05
378.05
1,360,900
Sep 11, 2026
370.57
375.30
369.60
375.20
375.20
1,620,900
Sep 10, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
369.56
370.52
364.60
367.56
367.56
1,244,600
Sep 9, 2026
363.00
367.58
359.87
366.85
365.60
1,515,400
Sep 8, 2026
365.37
368.22
362.57
365.66
364.41
1,258,400
Sep 4, 2026
372.12
374.89
368.35
369.35
368.09
1,166,800
Sep 3, 2026
367.85
376.57
366.95
374.34
373.06
1,627,000
Sep 2, 2026
366.21
367.91
364.05
366.18
364.93
1,187,600
Sep 1, 2026
366.00
369.06
363.21
363.92
362.68
1,701,800
Aug 31, 2026
369.66
370.44
365.84
365.93
364.68
1,878,300
Aug 28, 2026
371.18
372.47
368.10
369.90
368.64
976,900
Aug 27, 2026
368.15
372.30
366.14
369.33
368.07
1,222,100
Aug 26, 2026
372.03
373.55
369.92
371.15
369.89
1,635,100
Aug 25, 2026
370.10
370.99
366.42
369.66
368.40
1,144,700
Aug 24, 2026
365.81
372.65
364.83
370.55
369.29
1,553,900
Aug 21, 2026
365.29
367.19
363.38
363.58
362.34
1,614,100
Aug 20, 2026
360.28
367.08
358.88
364.49
363.25
1,434,200
Aug 19, 2026
367.80
371.39
361.96
362.22
360.99
2,558,400
Aug 18, 2026
366.68
370.82
366.65
367.93
366.68
1,902,900
Aug 17, 2026
368.35
373.91
364.20
364.51
363.27
1,134,200
Aug 14, 2026
370.21
371.62
368.01
370.36
369.10
1,222,000
Aug 13, 2026
371.46
374.87
368.75
370.00
368.74
1,788,200
Aug 12, 2026
372.62
378.46
369.05
370.16
368.90
2,652,600
Aug 11, 2026
373.51
377.76
373.51
375.61
374.33
1,245,700
Aug 10, 2026
382.48
382.48
374.36
375.62
374.34
1,573,900
Aug 7, 2026
383.97
386.24
379.93
384.31
383.00
1,235,100
Aug 6, 2026
385.40
386.59
382.25
386.00
384.68
1,476,800
Aug 5, 2026
378.19
385.40
378.19
382.45
381.15
1,436,000
Aug 4, 2026
370.32
378.75
370.15
377.15
375.86
2,047,000
Aug 3, 2026
377.08
378.95
372.46
373.82
372.55
2,313,300
Jul 31, 2026
373.99
379.58
371.69
374.36
373.08
1,841,100
Jul 30, 2026
386.27
386.95
369.70
375.99
374.71
2,417,500
Jul 29, 2026
396.05
397.40
386.89
389.01
387.68
3,516,500
Jul 28, 2026
394.87
398.70
392.33
397.22
395.87
2,412,500
Jul 27, 2026
387.53
391.99
386.66
390.35
389.02
1,430,600
Jul 24, 2026
378.53
389.11
377.87
387.26
385.94
2,535,600
Jul 23, 2026
374.00
378.66
370.06
376.37
375.09
2,375,800
Jul 22, 2026
368.14
374.00
366.51
372.08
370.81
2,475,800
Jul 21, 2026
366.68
370.23
362.33
369.63
368.37
2,350,900
Jul 20, 2026
367.60
371.94
362.50
368.50
367.24
2,378,600
Jul 17, 2026
342.66
370.43
341.52
368.98
367.72
4,308,900
Jul 16, 2026
329.00
337.99
329.00
337.82
336.67
2,426,500
Jul 15, 2026
330.00
331.93
325.39
329.19
328.07
1,764,300
Jul 14, 2026
339.30
342.42
335.93
336.83
335.68
1,796,800
Jul 13, 2026
337.23
342.33
333.53
341.51
340.35
1,400,000
Jul 10, 2026
337.38
339.05
334.03
338.92
337.77
1,074,500
Jul 9, 2026
340.69
343.40
335.66
337.48
336.33
1,368,000
Jul 8, 2026
340.83
342.74
337.66
337.94
336.79
1,688,500
Jul 7, 2026
343.51
349.35
342.13
343.73
342.56
1,525,600
Jul 6, 2026
341.68
343.45
337.00
339.17
338.01
1,513,900
Jul 2, 2026
336.03
342.31
331.80
342.31
341.14
1,459,200
Jul 1, 2026
331.89
337.46
331.00
334.62
333.48
1,365,800
Jun 30, 2026
332.41
334.14
328.00
330.12
329.00
1,730,200
Jun 29, 2026
327.00
332.01
325.52
331.88
330.75
1,314,600
Jun 26, 2026
319.99
327.64
319.39
327.37
326.25
3,658,500
Jun 25, 2026
320.92
325.89
318.16
318.29
317.21
1,455,100
Jun 24, 2026
317.59
323.00
316.41
320.74
319.65
1,733,100
Jun 23, 2026
313.24
317.58
309.59
316.96
315.88
4,129,600
Jun 22, 2026
308.13
313.66
307.67
310.61
309.55
3,498,500
Jun 18, 2026
308.69
309.85
301.65
307.81
306.76
5,783,600
Jun 17, 2026
306.94
309.32
304.52
306.07
305.03
2,142,800
Jun 16, 2026
308.83
311.25
306.93
307.51
306.46
2,314,200
Jun 15, 2026
305.11
309.01
299.17
306.47
305.43
2,082,300
Jun 12, 2026
301.27
306.37
297.01
304.46
303.42
2,024,500
Jun 11, 2026
304.56
307.13
303.61
303.90
302.86
1,882,900
Jun 10, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
300.62
305.96
299.55
303.36
302.33
1,243,700
Jun 9, 2026
298.56
301.45
297.14
300.25
297.98
1,260,900
Jun 8, 2026
299.78
303.93
296.57
296.73
294.49
1,478,900
Jun 5, 2026
295.71
303.89
295.43
303.25
300.96
1,151,500
Jun 4, 2026
294.61
297.06
291.94
293.43
291.21
1,304,300
Jun 3, 2026
291.64
294.91
288.95
289.95
287.76
1,377,200
Jun 2, 2026
288.20
293.70
287.11
291.86
289.65
1,663,400
Jun 1, 2026
289.51
292.67
288.75
288.93
286.75
1,579,800
May 29, 2026
293.85
295.60
290.82
291.89
289.68
2,712,100
May 28, 2026
298.08
299.55
293.79
294.31
292.09
1,172,400
May 27, 2026
304.65
307.65
299.69
299.94
297.67
1,225,300
May 26, 2026
307.53
309.88
303.97
304.84
302.54
854,500
May 22, 2026
308.82
309.54
306.04
306.46
304.14
1,386,300
May 21, 2026
305.13
309.51
302.28
307.23
304.91
1,552,200
May 20, 2026
307.29
307.66
303.01
306.96
304.64
1,348,700
May 19, 2026
305.83
308.92
302.49
305.52
303.21
1,845,900
May 18, 2026
299.95
306.32
299.95
305.99
303.68
1,228,500
May 15, 2026
298.47
302.11
297.22
299.76
297.49
1,568,400
May 14, 2026
296.91
299.76
296.54
298.29
296.04
1,990,800
May 13, 2026
296.68
299.58
291.83
295.02
292.79
1,363,800
May 12, 2026
298.16
301.17
296.56
298.26
296.01
1,179,000
May 11, 2026
299.38
300.54
295.27
297.13
294.88
1,174,900
May 8, 2026
299.91
300.42
296.60
298.04
295.79
900,800
May 7, 2026
300.29
304.66
297.85
298.94
296.68
1,205,900
May 6, 2026
302.46
305.47
300.78
301.59
299.31
1,120,400
May 5, 2026
301.30
303.72
300.51
301.35
299.07
936,000
May 4, 2026
303.50
307.37
301.21
301.53
299.25
1,071,400
May 1, 2026
307.05
310.41
304.71
304.72
302.42
1,093,700
Apr 30, 2026
300.77
305.96
300.54
305.14
302.83
1,560,200
Apr 29, 2026
309.38
310.00
301.11
302.25
299.97
1,826,200
Apr 28, 2026
307.87
311.58
305.86
310.02
307.68
1,200,300
Apr 27, 2026
301.23
307.45
301.00
303.74
301.44
1,422,000
Apr 24, 2026
306.62
307.33
302.11
302.73
300.44
1,694,400
Apr 23, 2026
303.43
308.10
303.12
307.33
305.01
1,188,200
Apr 22, 2026
300.10
302.04
298.57
301.68
299.40
1,573,700
Apr 21, 2026
301.46
302.76
298.58
301.42
299.14
2,234,100
Apr 20, 2026
301.00
306.20
300.32
300.78
298.51
1,833,500
Apr 17, 2026
298.39
305.09
298.20
300.81
298.54
2,374,800
Apr 16, 2026
296.14
299.31
292.40
298.84
296.58
1,555,800
Apr 15, 2026
299.34
302.45
298.48
299.33
297.07
1,538,100
Apr 14, 2026
299.48
301.63
298.27
299.59
297.33
1,185,900
Apr 13, 2026
296.45
301.90
296.04
301.31
299.03
913,000
Apr 10, 2026
302.04
302.26
295.62
297.26
295.01
1,408,400
Apr 9, 2026
299.47
306.26
298.05
303.23
300.94
1,302,200
Apr 8, 2026
298.37
301.65
292.48
301.59
299.31
1,232,300
Apr 7, 2026
295.03
297.45
292.68
295.05
292.82
923,200
Apr 6, 2026
292.93
295.65
290.83
295.55
293.32
896,500
Apr 2, 2026
291.08
294.75
290.08
293.99
291.77
924,100
Apr 1, 2026
290.96
292.81
288.52
290.53
288.33
1,463,900
Mar 31, 2026
294.69
295.53
287.69
291.68
289.48
1,281,900
Mar 30, 2026
287.68
293.13
286.15
291.82
289.61
1,390,300
Mar 27, 2026
291.44
292.05
284.66
285.27
283.11
807,900
Mar 26, 2026
290.16
293.01
289.16
291.13
288.93
1,158,400
Mar 25, 2026
294.61
296.00
289.58
290.59
288.39
1,412,300
Mar 24, 2026
295.37
297.34
292.11
293.01
290.80
1,250,000
Mar 23, 2026
300.92
301.78
294.50
295.52
293.29
1,361,000
Mar 20, 2026
296.49
299.77
295.03
296.60
294.36
4,429,700
Mar 19, 2026
299.82
300.88
294.63
296.84
294.60
1,414,700
Mar 18, 2026
305.19
306.00
299.03
299.25
296.99
1,269,300
Mar 17, 2026
308.27
308.98
305.93
306.33
304.02
1,271,300
Mar 16, 2026
303.53
308.28
303.31
304.64
302.34
1,256,700
Mar 13, 2026
305.40
306.31
302.15
302.49
300.20
1,121,500
Mar 12, 2026
295.34
304.34
293.66
302.01
299.73
1,432,300
Mar 11, 2026
301.30
301.30
297.62
299.40
297.14
1,296,400
Mar 10, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
301.27
305.57
299.96
302.44
300.15
1,517,000
Mar 9, 2026
304.37
304.91
299.92
303.19
299.81
1,734,900
Mar 6, 2026
304.78
307.26
300.82
306.31
302.89
1,268,500
Mar 5, 2026
310.33
311.53
302.97
306.64
303.22
1,306,600
Mar 4, 2026
309.51
312.92
306.82
312.03
308.55
1,315,800
Mar 3, 2026
307.68
312.23
304.56
310.97
307.50
2,249,900
Mar 2, 2026
307.56
313.12
307.13
310.67
307.20
1,216,600
Feb 27, 2026
306.60
309.81
304.36
308.64
305.20
1,868,600
Feb 26, 2026
306.26
308.62
304.50
306.24
302.82
1,018,300
Feb 25, 2026
306.04
307.38
302.61
304.76
301.36
2,026,700
Feb 24, 2026
304.44
308.06
302.10
305.43
302.02
1,146,700
Feb 23, 2026
305.00
309.37
303.73
305.39
301.98
1,771,100
Feb 20, 2026
302.56
304.94
298.83
304.93
301.53
1,352,900
Feb 19, 2026
300.08
301.58
296.96
299.90
296.55
1,065,400
Feb 18, 2026
299.69
300.66
295.11
298.46
295.13
1,343,300
Feb 17, 2026
297.03
300.52
296.42
299.23
295.89
1,437,400
Feb 13, 2026
296.25
297.44
292.00
294.21
290.93
1,764,500
Feb 12, 2026
301.97
302.00
295.34
297.43
294.11
2,063,600
Feb 11, 2026
297.92
300.21
293.77
299.03
295.69
1,876,400
Feb 10, 2026
292.64
300.79
292.64
298.61
295.28
2,447,800
Feb 9, 2026
300.75
303.45
291.54
292.82
289.55
1,650,900
Feb 6, 2026
302.08
304.40
300.25
301.49
298.13
1,963,100
Feb 5, 2026
296.07
302.38
295.36
300.31
296.96
1,934,500
Feb 4, 2026
289.18
296.09
289.10
295.22
291.93
2,316,700
Feb 3, 2026
284.56
290.60
283.28
288.23
285.01
1,472,800
Feb 2, 2026
285.91
289.32
284.48
285.63
282.44
1,942,200
Jan 30, 2026
284.67
286.00
281.36
284.51
281.34
2,389,900
Jan 29, 2026
284.10
286.74
282.42
284.29
281.12
1,764,100
Jan 28, 2026
280.44
282.74
277.99
282.04
278.89
1,416,200
Jan 27, 2026
283.43
283.77
279.50
281.27
278.13
1,394,000
Jan 26, 2026
279.45
284.15
279.06
281.71
278.57
1,433,900
Jan 23, 2026
278.95
280.62
274.39
277.72
274.62
1,679,100
Jan 22, 2026
271.07
278.69
269.50
278.48
275.37
1,663,200
Jan 21, 2026
274.45
276.53
268.14
272.65
269.61
2,571,700
Jan 20, 2026
268.32
271.53
268.00
269.61
266.60
2,274,400
Jan 16, 2026
270.09
271.91
268.52
269.42
266.41
1,841,600
Jan 15, 2026
272.88
275.61
270.31
271.34
268.31
1,775,700
Jan 14, 2026
271.74
273.45
268.84
272.74
269.70
1,819,200
Jan 13, 2026
281.07
281.07
270.61
271.20
268.17
2,012,400
Jan 12, 2026
281.29
282.68
278.89
280.49
277.36
1,661,800
Jan 9, 2026
284.63
286.20
281.65
281.96
278.81
1,438,200
Jan 8, 2026
282.38
285.78
281.71
284.18
281.01
2,347,300
Jan 7, 2026
284.36
286.45
282.72
283.19
280.03
1,966,400
Jan 6, 2026
285.53
287.17
282.08
285.19
282.01
1,499,800
Jan 5, 2026
283.43
291.49
282.62
287.76
284.55
1,554,500
Jan 2, 2026
288.61
290.05
283.19
285.19
282.01
1,223,000
Dec 31, 2025
291.43
292.40
289.92
290.06
286.82
711,000
Dec 30, 2025
291.35
292.80
290.66
292.38
289.12
683,600
Dec 29, 2025
292.19
293.34
291.20
291.93
288.67
842,300
Dec 26, 2025
293.81
294.16
291.30
292.12
288.86
470,800
Dec 24, 2025
291.99
294.67
291.74
293.84
290.56
455,200
Dec 23, 2025
291.79
293.97
290.94
292.46
289.20
989,500
Dec 22, 2025
291.77
293.54
290.85
291.64
288.39
1,158,100
Dec 19, 2025
293.65
295.10
291.40
292.92
289.65
2,781,200
Dec 18, 2025
290.61
294.34
288.85
293.65
290.37
1,342,400
Dec 17, 2025
289.39
291.39
287.78
291.27
288.02
1,797,800
Dec 16, 2025
291.56
292.53
288.56
289.61
286.38
1,725,500
Dec 15, 2025
286.46
290.89
285.83
290.59
287.35
2,074,900
Dec 12, 2025
284.53
285.48
283.34
285.31
282.13
1,617,300
Dec 11, 2025
279.50
284.60
278.77
282.88
279.72
2,090,100
Dec 10, 2025
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
278.55
281.05
277.40
278.35
275.24
1,417,000
Dec 9, 2025
281.12
283.64
279.04
279.16
274.96
1,831,600
Dec 8, 2025
280.02
281.46
277.52
279.87
275.66
1,450,700
Dec 5, 2025
282.07
282.93
279.64
280.89
276.66
1,287,300
Dec 4, 2025
283.95
285.82
282.47
282.85
278.59
1,282,700
Dec 3, 2025
289.57
290.25
283.32
284.27
279.99
1,813,900
Dec 2, 2025
290.41
290.95
287.50
288.52
284.18
1,314,400
Dec 1, 2025
292.52
294.35
290.02
290.50
286.13
1,019,300
Nov 28, 2025
295.71
296.54
292.69
292.86
288.45
566,800
Nov 26, 2025
294.07
296.07
293.77
294.52
290.09
1,094,700
Nov 25, 2025
293.01
296.85
291.37
293.70
289.28
1,708,600
Nov 24, 2025
290.00
293.00
287.99
290.84
286.46
1,825,700
Nov 21, 2025
289.64
292.50
288.40
290.07
285.70
1,781,300
Nov 20, 2025
286.74
289.87
286.02
287.85
283.52
1,296,200
Nov 19, 2025
286.57
288.19
283.46
285.47
281.17
1,116,100
Nov 18, 2025
284.26
289.29
283.59
286.85
282.53
1,199,900
Nov 17, 2025
288.25
289.59
284.03
284.51
280.23
1,343,200
Nov 14, 2025
288.54
290.36
284.83
287.29
282.97
1,437,300
Nov 13, 2025
286.24
290.62
284.80
287.42
283.09
1,595,100
Nov 12, 2025
286.00
288.95
285.59
286.13
281.82
1,483,200
Nov 11, 2025
283.78
286.73
282.00
286.02
281.71
1,453,000
Nov 10, 2025
278.49
282.86
277.41
282.39
278.14
1,503,800
Nov 7, 2025
277.41
280.70
276.00
279.81
275.60
931,100
Nov 6, 2025
277.33
279.13
275.69
276.26
272.10
856,900
Nov 5, 2025
277.97
279.59
276.48
276.65
272.49
1,158,400
Nov 4, 2025
269.08
277.36
268.38
277.28
273.11
1,769,700
Nov 3, 2025
267.38
268.53
264.25
267.66
263.63
1,981,800
Oct 31, 2025
268.32
271.10
267.75
268.62
264.58
1,900,900
Oct 30, 2025
269.06
274.54
267.90
271.01
266.93
1,473,500
Oct 29, 2025
265.28
269.33
265.24
267.91
263.88
1,262,700
