5 DAY PERFORMANCE
-1.49%
1 MONTH PERFORMANCE
-1.05%
3 MONTH PERFORMANCE
+2.61%
6 MONTH PERFORMANCE
+3.68%
YEAR-TO-DATE PERFORMANCE
+4.54%
1 YEAR PERFORMANCE
+13.31%
Travelers Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $301.30 | $301.39 (0.03%) | $303.72 | $300.51 | 936.00 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 | 913.00 K | $64.84 B |
| 04/10/2026 | $302.04 | $297.26 (-1.58%) | $302.26 | $295.62 | 1.41 M | $63.97 B |
| 04/09/2026 | $299.47 | $303.23 (1.26%) | $306.26 | $298.05 | 1.30 M | $65.26 B |
| 04/08/2026 | $298.37 | $301.59 (1.08%) | $301.65 | $292.48 | 1.23 M | $64.90 B |
| 04/07/2026 | $295.03 | $295.05 (0.01%) | $297.45 | $292.68 | 923.20 K | $63.49 B |
| 04/06/2026 | $292.93 | $295.55 (0.89%) | $295.65 | $290.83 | 896.50 K | $63.60 B |
| 04/02/2026 | $291.08 | $293.99 (1%) | $294.75 | $290.08 | 924.10 K | $63.27 B |
| 04/01/2026 | $290.96 | $290.53 (-0.15%) | $292.81 | $288.52 | 1.46 M | $62.52 B |
| 03/31/2026 | $294.69 | $291.68 (-1.02%) | $295.53 | $287.69 | 1.28 M | $62.77 B |
| 03/30/2026 | $287.68 | $291.82 (1.44%) | $293.13 | $286.15 | 1.39 M | $62.80 B |
| 03/27/2026 | $291.44 | $285.27 (-2.12%) | $292.05 | $284.66 | 807.90 K | $61.39 B |
| 03/26/2026 | $290.16 | $291.13 (0.33%) | $293.01 | $289.16 | 1.16 M | $62.65 B |
| 03/25/2026 | $294.61 | $290.59 (-1.36%) | $296.00 | $289.58 | 1.41 M | $62.53 B |
| 03/24/2026 | $295.37 | $293.01 (-0.8%) | $297.34 | $292.11 | 1.25 M | $63.06 B |
| 03/23/2026 | $300.92 | $295.52 (-1.79%) | $301.78 | $294.50 | 1.36 M | $63.60 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.
