The Travelers Companies Inc (TRV) Historical Stock Data
292.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRV is down -0.02% a day on average. There have been 15 days where The Travelers Companies Inc closed green and 15 days where TRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 291.79 | 292.46 | ↑$0.67 (0.23%) | 291.06 | 293.97 | 648.15K |
| 2025-12-22 | 291.77 | 291.64 | ↓$0.13 (-0.04%) | 290.85 | 293.54 | 1.14M |
| 2025-12-19 | 293.65 | 292.92 | ↓$0.73 (-0.25%) | 291.40 | 295.00 | 1.37M |
| 2025-12-18 | 290.61 | 293.65 | ↑$3.04 (1.05%) | 288.85 | 294.34 | 0.95M |
| 2025-12-17 | 289.39 | 291.27 | ↑$1.88 (0.65%) | 287.78 | 291.34 | 1.24M |
| 2025-12-16 | 291.56 | 289.61 | ↓$1.95 (-0.67%) | 288.56 | 292.50 | 1.23M |
| 2025-12-15 | 286.46 | 290.59 | ↑$4.13 (1.44%) | 285.83 | 290.89 | 1.39M |
| 2025-12-12 | 284.53 | 285.31 | ↑$0.78 (0.27%) | 283.34 | 285.46 | 1.62M |
| 2025-12-11 | 279.50 | 282.88 | ↑$3.38 (1.21%) | 278.77 | 284.60 | 1.45M |
| 2025-12-10 | 278.55 | 278.35 | ↓$0.20 (-0.07%) | 277.40 | 281.00 | 1.10M |
| 2025-12-09 | 281.12 | 279.16 | ↓$1.96 (-0.70%) | 279.05 | 283.64 | 1.10M |
| 2025-12-08 | 280.02 | 279.87 | ↓$0.15 (-0.05%) | 277.52 | 281.46 | 1.22M |
| 2025-12-05 | 282.07 | 280.89 | ↓$1.18 (-0.42%) | 279.65 | 282.93 | 1.01M |
| 2025-12-04 | 283.95 | 282.85 | ↓$1.10 (-0.39%) | 282.47 | 285.80 | 1.28M |
| 2025-12-03 | 289.57 | 284.27 | ↓$5.30 (-1.83%) | 283.32 | 290.25 | 1.48M |
| 2025-12-02 | 290.41 | 288.52 | ↓$1.89 (-0.65%) | 287.50 | 290.95 | 889.42K |
| 2025-12-01 | 292.52 | 290.50 | ↓$2.02 (-0.69%) | 290.04 | 294.35 | 0.99M |
| 2025-11-28 | 295.71 | 292.86 | ↓$2.85 (-0.96%) | 292.69 | 296.54 | 550.52K |
| 2025-11-26 | 294.07 | 294.52 | ↑$0.45 (0.15%) | 293.79 | 296.07 | 702.40K |
| 2025-11-25 | 293.01 | 293.70 | ↑$0.69 (0.24%) | 291.37 | 296.85 | 1.71M |
| 2025-11-24 | 290.00 | 290.84 | ↑$0.84 (0.29%) | 287.99 | 293.00 | 0.92M |
| 2025-11-21 | 289.64 | 290.07 | ↑$0.43 (0.15%) | 288.42 | 292.50 | 1.78M |
| 2025-11-20 | 286.74 | 287.85 | ↑$1.11 (0.39%) | 286.02 | 289.87 | 1.05M |
| 2025-11-19 | 286.57 | 285.47 | ↓$1.10 (-0.38%) | 283.46 | 288.19 | 1.12M |
| 2025-11-18 | 284.26 | 286.85 | ↑$2.59 (0.91%) | 284.00 | 289.29 | 0.93M |
| 2025-11-17 | 288.25 | 284.51 | ↓$3.74 (-1.30%) | 284.08 | 289.59 | 0.95M |
| 2025-11-14 | 288.54 | 287.29 | ↓$1.25 (-0.43%) | 284.83 | 290.36 | 1.12M |
| 2025-11-13 | 286.24 | 287.42 | ↑$1.18 (0.41%) | 284.80 | 290.62 | 1.37M |
| 2025-11-12 | 286.00 | 286.13 | ↑$0.13 (0.05%) | 285.70 | 288.91 | 1.10M |
| 2025-11-11 | 283.78 | 286.02 | ↑$2.24 (0.79%) | 282.00 | 286.73 | 0.94M |
Create an account or log in to view more rows.
$TRV buying all the dips.
$TRV Fuk the 1% even though i feel like the 1%
$TRV is anyone really buying this shit
$TRV called it
$TRV R-E-L-A-X Green is coming
$TRV don’t be boring today beast
$TRV Be patient !!
$TRV check out the one month chart.
Perfect bull flag.
$TRV Starting a small position
$TRV take Friday energy into Monday