-
5 DAY PERFORMANCE
-0.81% -
1 MONTH PERFORMANCE
+2.66% -
3 MONTH PERFORMANCE
+15.36% -
6 MONTH PERFORMANCE
+2.62% -
YEAR-TO-DATE PERFORMANCE
+22.91% -
1 YEAR PERFORMANCE
+43.37%
The Travelers Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $218.57 | $217.02 (-0.71%) | $218.74 | $216.58 | 667,204 | $49.61 B |
| 08/19/2024 | $216.48 | $218.95 (1.14%) | $219.11 | $216.48 | 545,224 | $50.05 B |
| 08/16/2024 | $216.42 | $216.57 (0.07%) | $218.10 | $215.64 | 1.60 M | $49.51 B |
| 08/15/2024 | $215.90 | $216.43 (0.25%) | $217.60 | $214.61 | 848,745 | $49.48 B |
| 08/14/2024 | $211.20 | $214.09 (1.37%) | $214.43 | $211.20 | 664,200 | $48.94 B |
| 08/13/2024 | $210.55 | $210.88 (0.16%) | $211.37 | $208.63 | 1.15 M | $48.21 B |
| 08/12/2024 | $214.12 | $209.73 (-2.05%) | $214.12 | $209.57 | 867,800 | $47.94 B |
| 08/09/2024 | $211.99 | $212.48 (0.23%) | $212.61 | $209.89 | 1.11 M | $48.57 B |
| 08/08/2024 | $209.73 | $211.68 (0.93%) | $212.47 | $209.34 | 1.03 M | $48.39 B |
| 08/07/2024 | $209.81 | $209.37 (-0.21%) | $211.23 | $209.06 | 1.33 M | $47.86 B |
| 08/06/2024 | $208.01 | $208.28 (0.13%) | $210.91 | $207.32 | 1.28 M | $47.61 B |
| 08/05/2024 | $212.00 | $208.61 (-1.6%) | $212.00 | $206.43 | 1.80 M | $47.69 B |
| 08/02/2024 | $213.31 | $214.53 (0.57%) | $215.19 | $210.49 | 1.85 M | $49.04 B |
| 08/01/2024 | $218.22 | $212.05 (-2.83%) | $218.95 | $210.85 | 1.59 M | $48.47 B |
| 07/31/2024 | $220.00 | $216.44 (-1.62%) | $220.90 | $216.34 | 1.43 M | $49.48 B |
| 07/30/2024 | $215.00 | $220.42 (2.52%) | $221.38 | $215.00 | 1.13 M | $50.39 B |
| 07/29/2024 | $214.00 | $213.93 (-0.03%) | $215.06 | $212.54 | 906,641 | $48.90 B |
| 07/26/2024 | $210.70 | $213.85 (1.5%) | $214.97 | $210.36 | 1.22 M | $48.89 B |
| 07/25/2024 | $208.26 | $209.23 (0.47%) | $211.93 | $207.73 | 1.24 M | $47.83 B |
| 07/24/2024 | $209.32 | $207.73 (-0.76%) | $209.88 | $205.94 | 1.28 M | $47.49 B |
| 07/23/2024 | $205.54 | $208.53 (1.45%) | $208.82 | $205.24 | 1.54 M | $47.67 B |
| 07/22/2024 | $203.21 | $205.42 (1.09%) | $205.80 | $203.21 | 1.28 M | $46.96 B |
| 07/19/2024 | $214.33 | $203.48 (-5.06%) | $215.26 | $202.95 | 2.82 M | $46.52 B |
| 07/18/2024 | $220.57 | $220.60 (0.01%) | $224.76 | $219.80 | 1.20 M | $50.43 B |
| 07/17/2024 | $218.86 | $220.80 (0.89%) | $221.90 | $218.49 | 1.30 M | $50.47 B |
| 07/16/2024 | $214.70 | $217.79 (1.44%) | $217.96 | $214.47 | 1.32 M | $49.79 B |
| 07/15/2024 | $212.33 | $213.40 (0.5%) | $214.34 | $212.00 | 1.22 M | $48.78 B |
| 07/12/2024 | $209.63 | $211.60 (0.94%) | $212.82 | $209.48 | 1.33 M | $48.46 B |
| 07/11/2024 | $206.41 | $208.95 (1.23%) | $210.04 | $205.86 | 1.47 M | $47.85 B |
| 07/10/2024 | $203.83 | $207.19 (1.65%) | $207.46 | $203.72 | 1.13 M | $47.45 B |
| 07/09/2024 | $203.76 | $203.14 (-0.3%) | $206.20 | $202.83 | 936,200 | $46.52 B |
| 07/08/2024 | $202.87 | $204.23 (0.67%) | $207.00 | $202.69 | 852,316 | $46.77 B |
| 07/05/2024 | $203.17 | $201.87 (-0.64%) | $203.37 | $200.40 | 579,900 | $46.23 B |
| 07/03/2024 | $203.11 | $203.69 (0.29%) | $204.15 | $201.91 | 523,100 | $46.65 B |
| 07/02/2024 | $201.54 | $203.66 (1.05%) | $203.94 | $201.06 | 1.75 M | $46.64 B |
| 07/01/2024 | $204.99 | $202.97 (-0.99%) | $205.92 | $201.66 | 1.24 M | $46.48 B |