5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
-8.55%
3 MONTH PERFORMANCE
+2.52%
6 MONTH PERFORMANCE
+18.33%
YEAR-TO-DATE PERFORMANCE
+0.04%
1 YEAR PERFORMANCE
+25.90%
The Travelers Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $242.23 | $240.89 (-0.55%) | $242.71 | $240.01 | 931,065 | $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 |
| 12/12/2024 | $245.85 | $243.88 (-0.8%) | $247.15 | $243.21 | 1.97 M | $55.46 B |
| 12/11/2024 | $245.02 | $245.14 (0.05%) | $246.57 | $241.80 | 2.04 M | $55.74 B |
| 12/10/2024 | $251.92 | $247.65 (-1.69%) | $252.99 | $246.22 | 2.14 M | $56.32 B |
| 12/09/2024 | $261.35 | $251.92 (-3.61%) | $261.63 | $251.47 | 1.71 M | $57.29 B |
| 12/06/2024 | $262.88 | $261.15 (-0.66%) | $263.67 | $258.68 | 1.09 M | $59.39 B |
| 12/05/2024 | $262.98 | $263.26 (0.11%) | $265.60 | $261.92 | 1.72 M | $59.87 B |
| 12/04/2024 | $259.78 | $261.78 (0.77%) | $262.23 | $259.08 | 1.14 M | $59.53 B |
| 12/03/2024 | $263.15 | $260.59 (-0.97%) | $264.91 | $260.42 | 847,700 | $59.26 B |
| 12/02/2024 | $267.21 | $263.51 (-1.38%) | $267.24 | $263.35 | 1.10 M | $59.92 B |
| 11/29/2024 | $269.00 | $266.04 (-1.1%) | $269.05 | $266.04 | 770,700 | $60.50 B |
| 11/27/2024 | $264.81 | $266.66 (0.7%) | $268.31 | $264.81 | 1.27 M | $60.64 B |
| 11/26/2024 | $262.70 | $263.77 (0.41%) | $264.12 | $260.07 | 1.34 M | $59.98 B |
| 11/25/2024 | $263.60 | $261.22 (-0.9%) | $266.16 | $260.71 | 2.62 M | $59.40 B |
| 11/22/2024 | $260.57 | $262.47 (0.73%) | $262.86 | $259.72 | 1.18 M | $59.69 B |
| 11/21/2024 | $257.19 | $260.81 (1.41%) | $262.15 | $255.09 | 1.29 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 |