5 DAY PERFORMANCE
-6.14%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
-1.79%
6 MONTH PERFORMANCE
+1.70%
YEAR-TO-DATE PERFORMANCE
+0.41%
1 YEAR PERFORMANCE
+8.23%
The Travelers Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $252.04 | $255.42 (1.34%) | $256.96 | $252.07 | 527,281 | $57.86 B |
| 03/12/2025 | $254.48 | $251.99 (-0.98%) | $255.10 | $248.09 | 1.63 M | $57.30 B |
| 03/11/2025 | $255.68 | $254.56 (-0.44%) | $257.04 | $251.31 | 1.50 M | $57.89 B |
| 03/10/2025 | $255.57 | $256.61 (0.41%) | $262.91 | $254.56 | 1.35 M | $58.35 B |
| 03/07/2025 | $257.10 | $257.70 (0.23%) | $259.29 | $254.81 | 966,900 | $58.60 B |
| 03/06/2025 | $256.75 | $256.02 (-0.28%) | $257.98 | $253.26 | 932,296 | $58.22 B |
| 03/05/2025 | $255.87 | $258.03 (0.84%) | $259.05 | $255.29 | 1.10 M | $58.68 B |
| 03/04/2025 | $261.91 | $255.70 (-2.37%) | $262.33 | $255.40 | 1.15 M | $58.15 B |
| 03/03/2025 | $258.75 | $260.84 (0.81%) | $263.08 | $258.75 | 1.75 M | $59.32 B |
| 02/28/2025 | $256.58 | $258.49 (0.74%) | $258.79 | $254.51 | 1.81 M | $58.78 B |
| 02/27/2025 | $249.90 | $254.79 (1.96%) | $255.45 | $249.90 | 1.09 M | $57.94 B |
| 02/26/2025 | $251.21 | $248.85 (-0.94%) | $252.57 | $247.74 | 1.08 M | $56.59 B |
| 02/25/2025 | $250.36 | $252.51 (0.86%) | $255.15 | $248.92 | 1.63 M | $57.42 B |
| 02/24/2025 | $241.36 | $248.24 (2.85%) | $249.67 | $241.01 | 1.32 M | $56.45 B |
| 02/21/2025 | $242.43 | $240.03 (-0.99%) | $242.76 | $238.69 | 1.25 M | $54.58 B |
| 02/20/2025 | $241.66 | $241.24 (-0.17%) | $241.66 | $237.80 | 971,800 | $54.86 B |
| 02/19/2025 | $241.34 | $242.35 (0.42%) | $242.88 | $239.22 | 1.33 M | $55.11 B |
| 02/18/2025 | $238.95 | $238.40 (-0.23%) | $240.59 | $237.44 | 1.12 M | $54.21 B |
| 02/14/2025 | $242.02 | $238.30 (-1.54%) | $242.44 | $236.96 | 1.35 M | $54.19 B |
| 02/13/2025 | $241.05 | $243.01 (0.81%) | $243.33 | $239.67 | 911,374 | $55.26 B |
| 02/12/2025 | $239.50 | $240.66 (0.48%) | $242.06 | $238.37 | 1.33 M | $54.73 B |
| 02/11/2025 | $242.66 | $242.35 (-0.13%) | $243.60 | $239.39 | 1.17 M | $55.11 B |
| 02/10/2025 | $245.00 | $242.42 (-1.05%) | $245.19 | $241.97 | 954,100 | $55.13 B |
| 02/07/2025 | $247.35 | $245.19 (-0.87%) | $248.47 | $244.04 | 906,600 | $55.76 B |
| 02/06/2025 | $249.04 | $247.64 (-0.56%) | $249.27 | $245.50 | 811,049 | $56.31 B |
| 02/05/2025 | $245.60 | $246.34 (0.3%) | $246.89 | $243.56 | 950,407 | $56.02 B |
| 02/04/2025 | $244.69 | $244.06 (-0.26%) | $246.76 | $243.14 | 1.21 M | $55.50 B |
| 02/03/2025 | $242.62 | $244.60 (0.82%) | $245.28 | $238.22 | 1.48 M | $55.62 B |
| 01/31/2025 | $248.33 | $245.18 (-1.27%) | $250.02 | $245.00 | 1.46 M | $55.75 B |
| 01/30/2025 | $252.10 | $249.09 (-1.19%) | $252.10 | $247.22 | 836,458 | $56.64 B |
| 01/29/2025 | $247.61 | $249.52 (0.77%) | $251.79 | $247.00 | 1.61 M | $56.74 B |
| 01/28/2025 | $251.73 | $248.43 (-1.31%) | $252.15 | $247.89 | 1.22 M | $56.49 B |
| 01/27/2025 | $244.19 | $251.01 (2.79%) | $251.24 | $243.47 | 1.72 M | $57.08 B |
| 01/24/2025 | $244.09 | $241.86 (-0.91%) | $244.14 | $240.65 | 1.28 M | $55.00 B |
| 01/23/2025 | $243.75 | $241.51 (-0.92%) | $244.71 | $240.36 | 1.48 M | $54.92 B |
| 01/22/2025 | $250.50 | $246.72 (-1.51%) | $254.42 | $246.00 | 2.56 M | $56.10 B |
| 01/21/2025 | $241.40 | $239.16 (-0.93%) | $241.88 | $238.35 | 2.64 M | $54.38 B |
| 01/17/2025 | $242.21 | $239.52 (-1.11%) | $244.10 | $239.52 | 1.35 M | $54.47 B |
| 01/16/2025 | $239.89 | $242.37 (1.03%) | $242.70 | $239.88 | 970,714 | $55.11 B |
| 01/15/2025 | $240.13 | $239.98 (-0.06%) | $242.18 | $239.63 | 1.48 M | $54.57 B |
| 01/14/2025 | $232.50 | $236.93 (1.91%) | $237.23 | $231.04 | 1.55 M | $53.88 B |
| 01/13/2025 | $230.95 | $233.33 (1.03%) | $234.57 | $230.23 | 1.75 M | $53.06 B |
| 01/10/2025 | $238.00 | $232.43 (-2.34%) | $240.06 | $231.00 | 1.82 M | $52.85 B |
| 01/08/2025 | $243.51 | $242.77 (-0.3%) | $244.00 | $238.94 | 1.37 M | $55.21 B |
| 01/07/2025 | $241.25 | $241.68 (0.18%) | $243.47 | $240.03 | 1.46 M | $54.96 B |
| 01/06/2025 | $241.82 | $241.88 (0.02%) | $246.08 | $240.81 | 1.44 M | $55.00 B |
| 01/03/2025 | $242.42 | $242.29 (-0.05%) | $243.08 | $240.12 | 819,700 | $55.10 B |
| 01/02/2025 | $242.23 | $240.89 (-0.55%) | $242.71 | $240.01 | 942,500 | $54.78 B |
| 12/31/2024 | $240.42 | $240.89 (0.2%) | $241.75 | $238.82 | 795,120 | $54.78 B |
| 12/30/2024 | $239.88 | $239.87 (-0%) | $241.17 | $237.61 | 734,369 | $54.55 B |
| 12/27/2024 | $241.12 | $241.41 (0.12%) | $244.24 | $240.57 | 631,737 | $54.90 B |
| 12/26/2024 | $241.99 | $243.73 (0.72%) | $243.94 | $240.76 | 434,123 | $55.42 B |
| 12/24/2024 | $241.82 | $242.88 (0.44%) | $243.10 | $240.38 | 329,200 | $55.23 B |
| 12/23/2024 | $238.69 | $241.36 (1.12%) | $241.77 | $237.98 | 1.41 M | $54.89 B |
| 12/20/2024 | $234.53 | $240.76 (2.66%) | $242.55 | $234.17 | 2.34 M | $54.75 B |
| 12/19/2024 | $237.53 | $237.71 (0.08%) | $239.80 | $236.26 | 1.55 M | $54.06 B |
| 12/18/2024 | $242.57 | $236.03 (-2.7%) | $244.97 | $235.45 | 1.57 M | $53.67 B |
| 12/17/2024 | $244.44 | $243.64 (-0.33%) | $245.12 | $241.98 | 1.28 M | $55.40 B |
| 12/16/2024 | $247.50 | $246.27 (-0.5%) | $248.86 | $245.98 | 1.45 M | $56.00 B |
| 12/13/2024 | $246.53 | $246.30 (-0.09%) | $248.22 | $245.56 | 1.31 M | $56.01 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.
