5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+2.60%
3 MONTH PERFORMANCE
+0.58%
6 MONTH PERFORMANCE
+9.76%
YEAR-TO-DATE PERFORMANCE
+4.54%
1 YEAR PERFORMANCE
+13.12%
Travelers Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $303.90 | $301.97 (-0.64%) | $305.47 | $300.78 | 409.66 K | $65.24 B |
| 05/05/2026 | $301.30 | $301.39 (0.03%) | $303.72 | $300.51 | 935.99 K | $64.86 B |
| 05/04/2026 | $303.50 | $301.53 (-0.65%) | $307.37 | $301.21 | 1.07 M | $64.89 B |
| 05/01/2026 | $307.05 | $304.72 (-0.76%) | $310.41 | $304.71 | 1.09 M | $65.58 B |
| 04/30/2026 | $300.77 | $305.14 (1.45%) | $305.96 | $300.54 | 1.56 M | $65.67 B |
| 04/29/2026 | $309.38 | $302.25 (-2.3%) | $310.00 | $301.11 | 1.83 M | $65.04 B |
| 04/28/2026 | $307.87 | $310.02 (0.7%) | $311.58 | $305.86 | 1.20 M | $66.72 B |
| 04/27/2026 | $301.23 | $303.74 (0.83%) | $307.45 | $301.00 | 1.42 M | $65.36 B |
| 04/24/2026 | $306.62 | $302.73 (-1.27%) | $307.33 | $302.11 | 1.69 M | $65.15 B |
| 04/23/2026 | $303.43 | $307.33 (1.29%) | $308.10 | $303.12 | 1.19 M | $66.14 B |
| 04/22/2026 | $300.10 | $301.68 (0.53%) | $302.04 | $298.57 | 1.57 M | $64.92 B |
| 04/21/2026 | $301.46 | $301.42 (-0.01%) | $302.76 | $298.58 | 2.23 M | $64.87 B |
| 04/20/2026 | $301.00 | $300.78 (-0.07%) | $306.20 | $300.32 | 1.83 M | $64.73 B |
| 04/17/2026 | $298.39 | $300.81 (0.81%) | $305.09 | $298.20 | 2.37 M | $64.73 B |
| 04/16/2026 | $296.14 | $298.84 (0.91%) | $299.31 | $292.40 | 1.56 M | $64.31 B |
| 04/15/2026 | $299.34 | $299.33 (-0%) | $302.45 | $298.48 | 1.54 M | $64.42 B |
| 04/14/2026 | $299.48 | $299.59 (0.04%) | $301.63 | $298.27 | 1.19 M | $64.47 B |
| 04/13/2026 | $296.45 | $301.31 (1.64%) | $301.90 | $296.04 | 913.04 K | $64.84 B |
| 04/10/2026 | $302.04 | $297.26 (-1.58%) | $302.26 | $295.62 | 1.41 M | $65.49 B |
| 04/09/2026 | $299.47 | $303.23 (1.26%) | $306.26 | $298.05 | 1.30 M | $66.80 B |
| 04/08/2026 | $298.37 | $301.59 (1.08%) | $301.65 | $292.48 | 1.23 M | $66.44 B |
| 04/07/2026 | $295.03 | $295.05 (0.01%) | $297.45 | $292.68 | 923.20 K | $65.00 B |
| 04/06/2026 | $292.93 | $295.55 (0.89%) | $295.65 | $290.83 | 896.55 K | $65.11 B |
| 04/02/2026 | $291.08 | $293.99 (1%) | $294.75 | $290.08 | 924.12 K | $64.77 B |
| 04/01/2026 | $290.96 | $290.53 (-0.15%) | $292.81 | $288.52 | 1.46 M | $64.00 B |
| 03/31/2026 | $294.69 | $291.68 (-1.02%) | $295.53 | $287.69 | 1.28 M | $64.26 B |
| 03/30/2026 | $287.68 | $291.82 (1.44%) | $293.13 | $286.15 | 1.39 M | $64.29 B |
| 03/27/2026 | $291.44 | $285.27 (-2.12%) | $292.05 | $284.66 | 807.92 K | $62.84 B |
| 03/26/2026 | $290.16 | $291.13 (0.33%) | $293.01 | $289.16 | 1.16 M | $64.14 B |
| 03/25/2026 | $294.61 | $290.59 (-1.36%) | $296.00 | $289.58 | 1.41 M | $64.02 B |
| 03/24/2026 | $295.37 | $293.01 (-0.8%) | $297.34 | $292.11 | 1.25 M | $64.55 B |
| 03/23/2026 | $300.92 | $295.52 (-1.79%) | $301.77 | $294.50 | 1.36 M | $65.10 B |
| 03/20/2026 | $296.49 | $296.60 (0.04%) | $299.77 | $295.03 | 4.43 M | $65.34 B |
| 03/19/2026 | $299.82 | $296.84 (-0.99%) | $300.88 | $294.63 | 1.41 M | $65.39 B |
| 03/18/2026 | $305.19 | $299.25 (-1.95%) | $306.00 | $299.03 | 1.27 M | $65.92 B |
| 03/17/2026 | $308.27 | $306.33 (-0.63%) | $308.98 | $305.93 | 1.27 M | $67.48 B |
| 03/16/2026 | $303.53 | $304.64 (0.37%) | $308.27 | $303.31 | 1.26 M | $67.11 B |
| 03/13/2026 | $305.40 | $302.49 (-0.95%) | $306.31 | $302.15 | 1.12 M | $66.64 B |
| 03/12/2026 | $295.34 | $302.01 (2.26%) | $304.34 | $293.66 | 1.43 M | $66.53 B |
| 03/11/2026 | $301.30 | $299.40 (-0.63%) | $301.30 | $297.62 | 1.30 M | $65.96 B |
| 03/10/2026 | $301.27 | $302.44 (0.39%) | $305.57 | $299.96 | 1.52 M | $66.63 B |
| 03/09/2026 | $304.37 | $303.19 (-0.39%) | $304.91 | $299.92 | 1.73 M | $66.79 B |
| 03/06/2026 | $304.78 | $306.31 (0.5%) | $307.26 | $300.82 | 1.27 M | $67.48 B |
| 03/05/2026 | $310.33 | $306.64 (-1.19%) | $311.53 | $302.97 | 1.31 M | $67.55 B |
| 03/04/2026 | $309.51 | $312.03 (0.81%) | $312.92 | $306.82 | 1.32 M | $68.74 B |
| 03/03/2026 | $307.68 | $310.97 (1.07%) | $312.23 | $304.56 | 2.25 M | $68.51 B |
| 03/02/2026 | $307.56 | $310.67 (1.01%) | $313.12 | $307.13 | 1.22 M | $68.44 B |
| 02/27/2026 | $306.60 | $308.64 (0.67%) | $309.81 | $304.36 | 1.87 M | $67.99 B |
| 02/26/2026 | $306.26 | $306.24 (-0.01%) | $308.62 | $304.50 | 1.02 M | $67.46 B |
| 02/25/2026 | $306.04 | $304.76 (-0.42%) | $307.38 | $302.61 | 2.03 M | $67.14 B |
| 02/24/2026 | $304.44 | $305.43 (0.33%) | $308.06 | $302.10 | 1.15 M | $67.29 B |
| 02/23/2026 | $305.00 | $305.39 (0.13%) | $309.37 | $303.73 | 1.77 M | $67.28 B |
| 02/20/2026 | $302.56 | $304.93 (0.78%) | $304.94 | $298.83 | 1.35 M | $67.18 B |
| 02/19/2026 | $300.08 | $299.90 (-0.06%) | $301.58 | $296.96 | 1.07 M | $66.07 B |
| 02/18/2026 | $299.69 | $298.46 (-0.41%) | $300.66 | $295.11 | 1.34 M | $65.75 B |
| 02/17/2026 | $297.03 | $299.23 (0.74%) | $300.52 | $296.42 | 1.44 M | $65.92 B |
| 02/13/2026 | $296.25 | $294.21 (-0.69%) | $297.44 | $292.00 | 1.76 M | $64.81 B |
| 02/12/2026 | $301.97 | $297.43 (-1.5%) | $302.00 | $295.33 | 2.06 M | $65.52 B |
| 02/11/2026 | $297.92 | $298.92 (0.34%) | $300.21 | $293.77 | 1.88 M | $65.85 B |
| 02/10/2026 | $292.64 | $298.61 (2.04%) | $300.79 | $292.64 | 2.45 M | $65.78 B |
| 02/09/2026 | $300.75 | $292.82 (-2.64%) | $303.45 | $291.54 | 1.65 M | $64.51 B |
| 02/06/2026 | $302.08 | $301.49 (-0.2%) | $304.40 | $300.25 | 1.96 M | $66.42 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.
