5 DAY PERFORMANCE
-23.47%
1 MONTH PERFORMANCE
-15.93%
3 MONTH PERFORMANCE
-20.71%
6 MONTH PERFORMANCE
+0.61%
YEAR-TO-DATE PERFORMANCE
+4.54%
1 YEAR PERFORMANCE
+9.61%
Travelers Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $414.43 | $402.89 (-2.78%) | $418.00 | $401.65 | 2.08 M | $83.36 B |
| 11/04/2026 | $400.85 | $409.25 (2.1%) | $409.31 | $397.54 | 1.89 M | $84.67 B |
| 11/03/2026 | $396.81 | $395.41 (-0.35%) | $398.23 | $393.75 | 1.64 M | $81.81 B |
| 11/02/2026 | $398.20 | $398.80 (0.15%) | $400.12 | $394.10 | 1.35 M | $82.51 B |
| 10/30/2026 | $401.85 | $396.22 (-1.4%) | $404.20 | $395.87 | 1.41 M | $81.98 B |
| 10/29/2026 | $400.56 | $398.27 (-0.57%) | $404.44 | $396.84 | 1.12 M | $82.40 B |
| 10/28/2026 | $395.23 | $394.01 (-0.31%) | $399.93 | $391.66 | 1.56 M | $81.52 B |
| 10/27/2026 | $399.48 | $397.03 (-0.61%) | $400.15 | $393.22 | 1.34 M | $82.15 B |
| 10/26/2026 | $402.78 | $400.17 (-0.65%) | $402.78 | $398.62 | 1.15 M | $82.80 B |
| 10/23/2026 | $403.94 | $398.28 (-1.4%) | $406.38 | $398.12 | 1.29 M | $82.40 B |
| 10/22/2026 | $400.11 | $405.44 (1.33%) | $407.87 | $400.03 | 1.92 M | $83.89 B |
| 10/21/2026 | $396.50 | $398.95 (0.62%) | $399.71 | $394.16 | 1.72 M | $82.54 B |
| 10/20/2026 | $388.67 | $395.73 (1.82%) | $396.46 | $388.57 | 1.75 M | $81.88 B |
| 10/19/2026 | $387.00 | $385.45 (-0.4%) | $389.94 | $383.60 | 2.28 M | $79.75 B |
| 10/16/2026 | $370.00 | $389.54 (5.28%) | $390.91 | $368.63 | 3.20 M | $80.60 B |
| 10/15/2026 | $382.69 | $383.89 (0.31%) | $385.37 | $375.96 | 2.08 M | $79.43 B |
| 10/14/2026 | $370.51 | $377.82 (1.97%) | $377.94 | $367.00 | 1.31 M | $78.17 B |
| 10/13/2026 | $373.76 | $373.28 (-0.13%) | $374.49 | $370.23 | 986.84 K | $77.23 B |
| 10/12/2026 | $370.06 | $371.68 (0.44%) | $372.64 | $368.69 | 744.42 K | $76.90 B |
| 10/09/2026 | $368.11 | $368.75 (0.17%) | $370.91 | $367.33 | 784.80 K | $77.62 B |
| 10/08/2026 | $360.63 | $370.27 (2.67%) | $372.13 | $360.12 | 1.11 M | $77.94 B |
| 10/07/2026 | $358.84 | $360.61 (0.49%) | $364.34 | $357.09 | 1.01 M | $75.91 B |
| 10/06/2026 | $360.04 | $360.64 (0.17%) | $363.02 | $359.46 | 953.26 K | $75.91 B |
| 10/05/2026 | $359.95 | $360.70 (0.21%) | $361.71 | $357.61 | 900.30 K | $75.93 B |
| 10/02/2026 | $361.60 | $360.38 (-0.34%) | $362.75 | $358.36 | 882.43 K | $75.86 B |
| 10/01/2026 | $356.00 | $361.64 (1.58%) | $362.02 | $353.79 | 1.25 M | $76.13 B |
| 09/30/2026 | $362.28 | $356.51 (-1.59%) | $363.64 | $356.45 | 1.17 M | $75.05 B |
| 09/29/2026 | $359.81 | $363.21 (0.94%) | $364.00 | $358.39 | 1.14 M | $76.46 B |
| 09/28/2026 | $363.38 | $363.16 (-0.06%) | $364.80 | $360.73 | 835.50 K | $76.45 B |
| 09/25/2026 | $361.68 | $363.04 (0.38%) | $364.03 | $359.68 | 807.60 K | $76.42 B |
| 09/24/2026 | $362.01 | $362.39 (0.1%) | $366.49 | $361.85 | 1.05 M | $76.28 B |
| 09/23/2026 | $361.22 | $360.39 (-0.23%) | $368.22 | $359.95 | 1.86 M | $75.86 B |
| 09/22/2026 | $369.92 | $362.01 (-2.14%) | $370.31 | $359.32 | 1.65 M | $76.20 B |
| 09/21/2026 | $374.61 | $371.13 (-0.93%) | $376.66 | $370.68 | 1.11 M | $78.12 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 |
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.
