-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.43% -
3 MONTH PERFORMANCE
+20.24% -
6 MONTH PERFORMANCE
+20.61% -
YEAR-TO-DATE PERFORMANCE
+36.92% -
1 YEAR PERFORMANCE
+48.99%
The Travelers Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $257.19 | $260.81 (1.41%) | $262.15 | $255.09 | 1.28 M | $59.31 B |
| 11/20/2024 | $259.50 | $257.19 (-0.89%) | $259.58 | $254.47 | 1.19 M | $58.49 B |
| 11/19/2024 | $259.68 | $259.27 (-0.16%) | $260.93 | $257.78 | 978,000 | $58.96 B |
| 11/18/2024 | $259.76 | $262.69 (1.13%) | $262.96 | $259.44 | 1.10 M | $59.74 B |
| 11/15/2024 | $257.00 | $260.82 (1.49%) | $261.13 | $257.00 | 1.31 M | $59.31 B |
| 11/14/2024 | $256.44 | $256.52 (0.03%) | $258.00 | $255.09 | 1.05 M | $58.33 B |
| 11/13/2024 | $256.62 | $256.67 (0.02%) | $258.76 | $256.25 | 891,951 | $58.37 B |
| 11/12/2024 | $257.25 | $257.99 (0.29%) | $259.96 | $256.98 | 930,710 | $58.67 B |
| 11/11/2024 | $257.67 | $258.36 (0.27%) | $260.05 | $257.43 | 1.01 M | $58.75 B |
| 11/08/2024 | $254.32 | $256.89 (1.01%) | $256.95 | $252.99 | 1.33 M | $58.42 B |
| 11/07/2024 | $252.82 | $252.28 (-0.21%) | $254.19 | $250.44 | 1.72 M | $57.37 B |
| 11/06/2024 | $257.97 | $253.95 (-1.56%) | $257.97 | $251.32 | 1.35 M | $57.75 B |
| 11/05/2024 | $245.09 | $244.84 (-0.1%) | $245.09 | $242.58 | 964,400 | $55.68 B |
| 11/04/2024 | $245.18 | $242.81 (-0.97%) | $245.88 | $241.87 | 1.10 M | $55.21 B |
| 11/01/2024 | $246.58 | $245.64 (-0.38%) | $248.97 | $245.26 | 1.45 M | $55.86 B |
| 10/31/2024 | $248.52 | $245.94 (-1.04%) | $250.44 | $245.74 | 1.32 M | $55.93 B |
| 10/30/2024 | $249.90 | $250.09 (0.08%) | $251.61 | $248.67 | 1.09 M | $56.87 B |
| 10/29/2024 | $251.30 | $248.67 (-1.05%) | $252.76 | $248.53 | 904,881 | $56.55 B |
| 10/28/2024 | $253.76 | $252.37 (-0.55%) | $254.53 | $252.15 | 1.12 M | $57.39 B |
| 10/25/2024 | $257.31 | $250.50 (-2.65%) | $257.40 | $250.44 | 942,348 | $56.96 B |
| 10/24/2024 | $260.00 | $256.42 (-1.38%) | $260.15 | $255.29 | 998,610 | $58.31 B |
| 10/23/2024 | $258.85 | $257.35 (-0.58%) | $258.88 | $254.41 | 1.34 M | $58.52 B |
| 10/22/2024 | $260.09 | $259.22 (-0.33%) | $261.02 | $255.20 | 991,900 | $58.95 B |
| 10/21/2024 | $266.70 | $259.70 (-2.62%) | $266.89 | $258.53 | 1.31 M | $59.06 B |
| 10/18/2024 | $269.15 | $265.45 (-1.37%) | $269.56 | $261.52 | 1.58 M | $60.36 B |
| 10/17/2024 | $253.00 | $264.82 (4.67%) | $265.19 | $252.93 | 2.85 M | $60.22 B |
| 10/16/2024 | $242.16 | $242.95 (0.33%) | $243.79 | $240.88 | 969,934 | $55.25 B |
| 10/15/2024 | $242.00 | $240.88 (-0.46%) | $243.63 | $240.51 | 1.49 M | $54.78 B |
| 10/14/2024 | $236.71 | $240.12 (1.44%) | $240.49 | $235.00 | 1.13 M | $54.60 B |
| 10/11/2024 | $233.49 | $236.58 (1.32%) | $236.89 | $233.49 | 932,600 | $54.08 B |
| 10/10/2024 | $236.40 | $233.20 (-1.35%) | $236.42 | $231.92 | 961,200 | $53.31 B |
| 10/09/2024 | $228.11 | $231.47 (1.47%) | $232.80 | $227.02 | 790,903 | $52.91 B |
| 10/08/2024 | $227.09 | $230.34 (1.43%) | $230.86 | $226.11 | 1.16 M | $52.66 B |
| 10/07/2024 | $235.26 | $225.97 (-3.95%) | $235.26 | $224.62 | 1.21 M | $51.66 B |
| 10/04/2024 | $234.33 | $236.21 (0.8%) | $236.67 | $232.01 | 650,300 | $54.00 B |
| 10/03/2024 | $235.27 | $233.30 (-0.84%) | $235.27 | $231.19 | 1.04 M | $53.33 B |
| 10/02/2024 | $234.40 | $235.06 (0.28%) | $236.41 | $232.73 | 965,940 | $53.73 B |
| 10/01/2024 | $233.49 | $235.12 (0.7%) | $237.18 | $232.71 | 951,910 | $53.75 B |
| 09/30/2024 | $235.70 | $234.12 (-0.67%) | $235.98 | $232.18 | 1.08 M | $53.52 B |
| 09/27/2024 | $235.92 | $236.11 (0.08%) | $239.11 | $235.39 | 964,500 | $53.97 B |
| 09/26/2024 | $236.98 | $236.05 (-0.39%) | $237.42 | $233.59 | 697,139 | $53.96 B |
| 09/25/2024 | $239.27 | $236.32 (-1.23%) | $240.34 | $235.85 | 764,800 | $54.02 B |
| 09/24/2024 | $238.85 | $237.98 (-0.36%) | $238.92 | $236.12 | 871,016 | $54.40 B |
| 09/23/2024 | $238.28 | $239.35 (0.45%) | $240.28 | $237.79 | 1.04 M | $54.72 B |
| 09/20/2024 | $237.17 | $238.53 (0.57%) | $239.68 | $235.30 | 2.20 M | $54.53 B |
| 09/19/2024 | $240.73 | $237.58 (-1.31%) | $241.34 | $236.89 | 1.44 M | $54.31 B |
| 09/18/2024 | $242.42 | $239.75 (-1.1%) | $242.72 | $238.92 | 997,548 | $54.81 B |
| 09/17/2024 | $242.30 | $241.54 (-0.31%) | $243.48 | $238.97 | 908,137 | $55.22 B |
| 09/16/2024 | $239.76 | $242.26 (1.04%) | $242.79 | $239.76 | 1.07 M | $55.38 B |
| 09/13/2024 | $235.54 | $237.83 (0.97%) | $238.24 | $234.43 | 1.11 M | $54.37 B |
| 09/12/2024 | $230.45 | $234.11 (1.59%) | $234.45 | $230.35 | 1.22 M | $53.52 B |
| 09/11/2024 | $238.44 | $231.30 (-2.99%) | $239.47 | $229.43 | 2.09 M | $52.88 B |
| 09/10/2024 | $240.35 | $238.85 (-0.62%) | $242.77 | $238.50 | 1.46 M | $54.60 B |
| 09/09/2024 | $236.93 | $241.10 (1.76%) | $242.89 | $235.85 | 1.83 M | $55.12 B |
| 09/06/2024 | $232.10 | $234.46 (1.02%) | $236.59 | $232.10 | 2.11 M | $53.60 B |
| 09/05/2024 | $234.10 | $231.85 (-0.96%) | $234.18 | $229.50 | 1.51 M | $53.00 B |
| 09/04/2024 | $229.63 | $231.42 (0.78%) | $231.77 | $228.97 | 1.14 M | $52.90 B |
| 09/03/2024 | $226.24 | $227.87 (0.72%) | $229.26 | $226.18 | 1.04 M | $52.09 B |
| 08/30/2024 | $226.50 | $228.07 (0.69%) | $228.21 | $225.56 | 1.47 M | $52.14 B |
| 08/29/2024 | $225.21 | $226.33 (0.5%) | $227.04 | $222.22 | 985,704 | $51.74 B |
| 08/28/2024 | $223.29 | $224.40 (0.5%) | $226.06 | $222.75 | 776,900 | $51.30 B |
| 08/27/2024 | $223.21 | $223.64 (0.19%) | $224.75 | $222.21 | 729,918 | $51.12 B |
| 08/26/2024 | $222.63 | $222.78 (0.07%) | $224.96 | $221.93 | 697,229 | $50.93 B |
| 08/23/2024 | $219.48 | $221.82 (1.07%) | $222.39 | $218.57 | 1.14 M | $50.71 B |
| 08/22/2024 | $216.87 | $217.86 (0.46%) | $218.52 | $216.18 | 776,542 | $49.80 B |
| 08/21/2024 | $217.70 | $216.92 (-0.36%) | $218.44 | $215.39 | 761,332 | $49.59 B |