5 DAY PERFORMANCE
-19.98%
1 MONTH PERFORMANCE
-16.60%
3 MONTH PERFORMANCE
-1.49%
6 MONTH PERFORMANCE
+2.24%
YEAR-TO-DATE PERFORMANCE
+4.54%
1 YEAR PERFORMANCE
+9.47%
Travelers Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $374.61 | $372.82 (-0.48%) | $376.54 | $372.76 | 261.34 K | $78.63 B |
| 09/18/2026 | $376.95 | $374.62 (-0.62%) | $376.95 | $372.53 | 3.29 M | $78.86 B |
| 09/17/2026 | $380.21 | $379.49 (-0.19%) | $382.97 | $375.68 | 1.37 M | $79.88 B |
| 09/16/2026 | $376.50 | $378.92 (0.64%) | $380.94 | $375.34 | 1.60 M | $79.76 B |
| 09/15/2026 | $377.47 | $377.97 (0.13%) | $379.54 | $376.00 | 1.10 M | $79.56 B |
| 09/14/2026 | $383.00 | $378.05 (-1.29%) | $383.99 | $375.03 | 1.36 M | $79.58 B |
| 09/11/2026 | $370.57 | $375.20 (1.25%) | $375.30 | $369.60 | 1.62 M | $78.98 B |
| 09/10/2026 | $369.56 | $367.56 (-0.54%) | $370.52 | $364.60 | 1.24 M | $77.37 B |
| 09/09/2026 | $363.00 | $366.85 (1.06%) | $367.58 | $359.87 | 1.52 M | $77.22 B |
| 09/08/2026 | $365.37 | $365.66 (0.08%) | $368.22 | $362.57 | 1.26 M | $76.97 B |
| 09/04/2026 | $372.12 | $369.35 (-0.74%) | $374.89 | $368.35 | 1.17 M | $77.75 B |
| 09/03/2026 | $367.85 | $374.34 (1.76%) | $376.57 | $366.95 | 1.63 M | $78.80 B |
| 09/02/2026 | $366.21 | $366.18 (-0.01%) | $367.91 | $364.05 | 1.19 M | $77.08 B |
| 09/01/2026 | $366.00 | $363.92 (-0.57%) | $369.06 | $363.21 | 1.70 M | $76.61 B |
| 08/31/2026 | $369.66 | $365.93 (-1.01%) | $370.44 | $365.84 | 1.88 M | $77.03 B |
| 08/28/2026 | $371.18 | $369.90 (-0.34%) | $372.47 | $368.10 | 976.90 K | $77.86 B |
| 08/27/2026 | $368.15 | $369.33 (0.32%) | $372.30 | $366.14 | 1.22 M | $77.74 B |
| 08/26/2026 | $372.03 | $371.15 (-0.24%) | $373.55 | $369.92 | 1.64 M | $78.13 B |
| 08/25/2026 | $370.10 | $369.66 (-0.12%) | $370.99 | $366.42 | 1.14 M | $77.81 B |
| 08/24/2026 | $365.81 | $370.55 (1.3%) | $372.65 | $364.83 | 1.55 M | $78.00 B |
| 08/21/2026 | $365.29 | $363.58 (-0.47%) | $367.19 | $363.38 | 1.61 M | $76.53 B |
| 08/20/2026 | $360.28 | $364.49 (1.17%) | $367.08 | $358.88 | 1.43 M | $76.73 B |
| 08/19/2026 | $367.80 | $362.22 (-1.52%) | $371.39 | $361.96 | 2.56 M | $76.25 B |
| 08/18/2026 | $366.68 | $367.93 (0.34%) | $370.82 | $366.65 | 1.90 M | $77.45 B |
| 08/17/2026 | $368.35 | $364.51 (-1.04%) | $373.91 | $364.20 | 1.13 M | $76.73 B |
| 08/14/2026 | $370.21 | $370.36 (0.04%) | $371.62 | $368.01 | 1.22 M | $77.96 B |
| 08/13/2026 | $371.46 | $370.00 (-0.39%) | $374.87 | $368.75 | 1.79 M | $77.89 B |
| 08/12/2026 | $372.62 | $370.16 (-0.66%) | $378.46 | $369.05 | 2.65 M | $77.92 B |
| 08/11/2026 | $373.51 | $375.61 (0.56%) | $377.76 | $373.51 | 1.25 M | $79.07 B |
| 08/10/2026 | $382.48 | $375.62 (-1.79%) | $382.48 | $374.36 | 1.57 M | $79.07 B |
| 08/07/2026 | $383.97 | $384.31 (0.09%) | $386.24 | $379.93 | 1.24 M | $80.90 B |
| 08/06/2026 | $385.40 | $386.00 (0.16%) | $386.59 | $382.25 | 1.48 M | $81.25 B |
| 08/05/2026 | $378.19 | $382.45 (1.13%) | $385.40 | $378.19 | 1.44 M | $80.51 B |
| 08/04/2026 | $370.32 | $377.15 (1.84%) | $378.75 | $370.15 | 2.05 M | $79.39 B |
| 08/03/2026 | $377.08 | $373.82 (-0.86%) | $378.95 | $372.46 | 2.31 M | $78.69 B |
| 07/31/2026 | $373.99 | $374.36 (0.1%) | $379.58 | $371.69 | 1.84 M | $78.80 B |
| 07/30/2026 | $386.27 | $375.99 (-2.66%) | $386.95 | $369.70 | 2.42 M | $79.15 B |
| 07/29/2026 | $396.05 | $389.01 (-1.78%) | $397.40 | $386.89 | 3.52 M | $81.89 B |
| 07/28/2026 | $394.87 | $397.22 (0.6%) | $398.70 | $392.33 | 2.41 M | $83.61 B |
| 07/27/2026 | $387.53 | $390.35 (0.73%) | $391.99 | $386.66 | 1.43 M | $82.17 B |
| 07/24/2026 | $378.53 | $387.26 (2.31%) | $389.11 | $377.87 | 2.54 M | $81.52 B |
| 07/23/2026 | $374.00 | $376.37 (0.63%) | $378.66 | $370.06 | 2.38 M | $79.23 B |
| 07/22/2026 | $368.14 | $372.08 (1.07%) | $374.00 | $366.51 | 2.48 M | $78.32 B |
| 07/21/2026 | $366.68 | $369.63 (0.8%) | $370.23 | $362.33 | 2.35 M | $77.81 B |
| 07/20/2026 | $367.60 | $368.50 (0.24%) | $371.94 | $362.50 | 2.38 M | $77.57 B |
| 07/17/2026 | $342.66 | $368.98 (7.68%) | $370.43 | $341.52 | 4.31 M | $77.67 B |
| 07/16/2026 | $329.00 | $337.82 (2.68%) | $337.99 | $329.00 | 2.43 M | $71.11 B |
| 07/15/2026 | $330.00 | $329.19 (-0.25%) | $331.93 | $325.39 | 1.76 M | $69.29 B |
| 07/14/2026 | $339.30 | $336.83 (-0.73%) | $342.42 | $335.93 | 1.80 M | $70.90 B |
| 07/13/2026 | $337.23 | $341.51 (1.27%) | $342.33 | $333.53 | 1.40 M | $71.89 B |
| 07/10/2026 | $337.38 | $338.92 (0.46%) | $339.05 | $334.03 | 1.07 M | $72.94 B |
| 07/09/2026 | $340.69 | $337.48 (-0.94%) | $343.40 | $335.66 | 1.37 M | $72.63 B |
| 07/08/2026 | $340.83 | $337.94 (-0.85%) | $342.74 | $337.66 | 1.69 M | $72.72 B |
| 07/07/2026 | $343.51 | $343.73 (0.06%) | $349.35 | $342.13 | 1.53 M | $73.97 B |
| 07/06/2026 | $341.68 | $339.17 (-0.73%) | $343.45 | $337.00 | 1.51 M | $72.99 B |
| 07/02/2026 | $336.03 | $342.31 (1.87%) | $342.31 | $331.80 | 1.46 M | $73.67 B |
| 07/01/2026 | $331.89 | $334.62 (0.82%) | $337.46 | $331.00 | 1.37 M | $72.01 B |
| 06/30/2026 | $332.41 | $330.12 (-0.69%) | $334.14 | $328.00 | 1.73 M | $71.04 B |
| 06/29/2026 | $327.00 | $331.88 (1.49%) | $332.01 | $325.52 | 1.31 M | $71.42 B |
| 06/26/2026 | $319.99 | $327.37 (2.31%) | $327.64 | $319.39 | 3.66 M | $70.45 B |
| 06/25/2026 | $320.92 | $318.29 (-0.82%) | $325.89 | $318.16 | 1.46 M | $68.50 B |
| 06/24/2026 | $317.59 | $320.74 (0.99%) | $323.00 | $316.41 | 1.73 M | $69.02 B |
| 06/23/2026 | $313.24 | $316.96 (1.19%) | $317.58 | $309.59 | 4.13 M | $68.21 B |
| 06/22/2026 | $308.13 | $310.61 (0.8%) | $313.66 | $307.67 | 3.50 M | $66.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
