5 DAY PERFORMANCE
-19.00%
1 MONTH PERFORMANCE
-10.60%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
+0.58%
YEAR-TO-DATE PERFORMANCE
+4.54%
1 YEAR PERFORMANCE
+13.32%
Travelers Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $385.40 | $386.00 (0.16%) | $386.59 | $382.25 | 1.37 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 |
| 06/18/2026 | $308.69 | $307.81 (-0.29%) | $309.85 | $301.65 | 5.78 M | $66.24 B |
| 06/17/2026 | $306.94 | $306.07 (-0.28%) | $309.32 | $304.52 | 2.14 M | $65.87 B |
| 06/16/2026 | $308.83 | $307.51 (-0.43%) | $311.25 | $306.93 | 2.31 M | $66.18 B |
| 06/15/2026 | $305.11 | $306.47 (0.45%) | $309.01 | $299.17 | 2.08 M | $65.95 B |
| 06/12/2026 | $301.27 | $304.46 (1.06%) | $306.37 | $297.01 | 2.02 M | $65.52 B |
| 06/11/2026 | $304.56 | $303.90 (-0.22%) | $307.13 | $303.61 | 1.88 M | $65.40 B |
| 06/10/2026 | $300.62 | $303.36 (0.91%) | $305.96 | $299.55 | 1.24 M | $65.28 B |
| 06/09/2026 | $298.56 | $300.25 (0.57%) | $301.45 | $297.14 | 1.26 M | $64.61 B |
| 06/08/2026 | $299.78 | $296.73 (-1.02%) | $303.93 | $296.57 | 1.48 M | $63.86 B |
| 06/05/2026 | $295.71 | $303.25 (2.55%) | $303.89 | $295.43 | 1.15 M | $65.26 B |
| 06/04/2026 | $294.61 | $293.43 (-0.4%) | $297.06 | $291.94 | 1.30 M | $63.15 B |
| 06/03/2026 | $291.64 | $289.95 (-0.58%) | $294.90 | $288.95 | 1.38 M | $62.40 B |
| 06/02/2026 | $288.20 | $291.86 (1.27%) | $293.70 | $287.11 | 1.66 M | $62.81 B |
| 06/01/2026 | $289.51 | $288.93 (-0.2%) | $292.67 | $288.75 | 1.58 M | $62.18 B |
| 05/29/2026 | $293.85 | $291.89 (-0.67%) | $295.60 | $290.82 | 2.71 M | $62.81 B |
| 05/28/2026 | $298.08 | $294.31 (-1.26%) | $299.55 | $293.79 | 1.17 M | $63.34 B |
| 05/27/2026 | $304.65 | $299.94 (-1.55%) | $307.65 | $299.69 | 1.23 M | $64.55 B |
| 05/26/2026 | $307.53 | $304.84 (-0.87%) | $309.88 | $303.97 | 854.52 K | $65.60 B |
| 05/22/2026 | $308.82 | $306.46 (-0.76%) | $309.54 | $306.04 | 1.39 M | $65.95 B |
| 05/21/2026 | $305.13 | $307.23 (0.69%) | $309.51 | $302.28 | 1.55 M | $66.12 B |
| 05/20/2026 | $307.29 | $306.96 (-0.11%) | $307.66 | $303.01 | 1.35 M | $66.06 B |
| 05/19/2026 | $305.83 | $305.52 (-0.1%) | $308.92 | $302.49 | 1.85 M | $65.75 B |
| 05/18/2026 | $299.95 | $305.99 (2.01%) | $306.32 | $299.95 | 1.23 M | $65.85 B |
| 05/15/2026 | $298.46 | $299.76 (0.44%) | $302.11 | $297.22 | 1.57 M | $64.51 B |
| 05/14/2026 | $296.91 | $298.29 (0.46%) | $299.76 | $296.54 | 1.99 M | $64.19 B |
| 05/13/2026 | $296.68 | $295.02 (-0.56%) | $299.58 | $291.83 | 1.36 M | $63.49 B |
| 05/12/2026 | $298.16 | $298.26 (0.03%) | $301.17 | $296.56 | 1.18 M | $64.19 B |
| 05/11/2026 | $299.38 | $297.13 (-0.75%) | $300.54 | $295.27 | 1.17 M | $63.94 B |
| 05/08/2026 | $299.91 | $298.04 (-0.62%) | $300.42 | $296.60 | 900.80 K | $64.14 B |
| 05/07/2026 | $300.29 | $298.94 (-0.45%) | $304.66 | $297.85 | 1.21 M | $64.33 B |
| 05/06/2026 | $302.46 | $301.59 (-0.29%) | $305.47 | $300.78 | 1.12 M | $64.90 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.
