5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
+6.01%
6 MONTH PERFORMANCE
+9.43%
YEAR-TO-DATE PERFORMANCE
-1.82%
1 YEAR PERFORMANCE
+16.15%
The Travelers Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $284.67 | $284.51 (-0.06%) | $286.00 | $281.36 | 2.39 M | $62.68 B |
| 01/29/2026 | $284.10 | $284.29 (0.07%) | $286.74 | $282.42 | 1.76 M | $62.63 B |
| 01/28/2026 | $280.44 | $282.04 (0.57%) | $282.74 | $277.99 | 1.42 M | $62.13 B |
| 01/27/2026 | $283.43 | $281.27 (-0.76%) | $283.77 | $279.50 | 1.39 M | $61.96 B |
| 01/26/2026 | $279.45 | $281.71 (0.81%) | $284.15 | $279.06 | 1.43 M | $62.06 B |
| 01/23/2026 | $278.95 | $277.72 (-0.44%) | $280.62 | $274.39 | 1.68 M | $61.18 B |
| 01/22/2026 | $271.07 | $278.46 (2.73%) | $278.69 | $269.50 | 1.66 M | $61.34 B |
| 01/21/2026 | $274.45 | $272.65 (-0.66%) | $276.53 | $268.14 | 2.57 M | $60.06 B |
| 01/20/2026 | $268.32 | $269.61 (0.48%) | $271.53 | $268.00 | 2.27 M | $59.40 B |
| 01/16/2026 | $270.09 | $269.42 (-0.25%) | $271.91 | $268.52 | 1.84 M | $59.35 B |
| 01/15/2026 | $272.88 | $271.34 (-0.56%) | $275.61 | $270.31 | 1.78 M | $59.78 B |
| 01/14/2026 | $271.74 | $272.74 (0.37%) | $273.45 | $268.83 | 1.82 M | $60.08 B |
| 01/13/2026 | $281.07 | $271.20 (-3.51%) | $281.07 | $270.61 | 2.01 M | $59.75 B |
| 01/12/2026 | $281.29 | $280.49 (-0.28%) | $282.68 | $278.89 | 1.66 M | $61.79 B |
| 01/09/2026 | $284.63 | $281.96 (-0.94%) | $286.20 | $281.65 | 1.44 M | $62.12 B |
| 01/08/2026 | $282.38 | $284.18 (0.64%) | $285.78 | $281.71 | 2.35 M | $62.60 B |
| 01/07/2026 | $284.36 | $283.19 (-0.41%) | $286.45 | $282.72 | 1.97 M | $62.39 B |
| 01/06/2026 | $285.53 | $285.19 (-0.12%) | $287.17 | $282.08 | 1.50 M | $62.83 B |
| 01/05/2026 | $283.43 | $287.76 (1.53%) | $291.49 | $282.62 | 1.55 M | $63.39 B |
| 01/02/2026 | $288.61 | $285.19 (-1.18%) | $290.05 | $283.19 | 1.22 M | $62.83 B |
| 12/31/2025 | $291.43 | $290.06 (-0.47%) | $292.40 | $289.92 | 711.00 K | $63.90 B |
| 12/30/2025 | $291.35 | $292.38 (0.35%) | $292.80 | $290.66 | 683.62 K | $64.41 B |
| 12/29/2025 | $292.19 | $291.95 (-0.08%) | $293.34 | $291.20 | 842.34 K | $64.32 B |
| 12/26/2025 | $293.81 | $292.12 (-0.58%) | $294.16 | $291.30 | 471.12 K | $64.35 B |
| 12/24/2025 | $291.99 | $293.84 (0.63%) | $294.67 | $291.74 | 455.20 K | $64.73 B |
| 12/23/2025 | $291.79 | $292.46 (0.23%) | $293.97 | $290.94 | 989.51 K | $64.43 B |
| 12/22/2025 | $291.77 | $291.64 (-0.04%) | $293.54 | $290.85 | 1.16 M | $64.25 B |
| 12/19/2025 | $293.65 | $292.92 (-0.25%) | $295.10 | $291.40 | 2.78 M | $64.53 B |
| 12/18/2025 | $290.61 | $293.65 (1.05%) | $294.34 | $288.85 | 1.34 M | $64.69 B |
| 12/17/2025 | $289.39 | $291.27 (0.65%) | $291.39 | $287.78 | 1.80 M | $64.17 B |
| 12/16/2025 | $291.56 | $289.61 (-0.67%) | $292.53 | $288.56 | 1.73 M | $63.80 B |
| 12/15/2025 | $286.46 | $290.59 (1.44%) | $290.89 | $285.83 | 2.08 M | $64.02 B |
| 12/12/2025 | $284.53 | $285.31 (0.27%) | $285.48 | $283.33 | 1.62 M | $62.85 B |
| 12/11/2025 | $279.50 | $282.88 (1.21%) | $284.60 | $278.77 | 2.09 M | $62.32 B |
| 12/10/2025 | $278.55 | $278.35 (-0.07%) | $281.05 | $277.40 | 1.42 M | $61.32 B |
| 12/09/2025 | $281.12 | $279.16 (-0.7%) | $283.64 | $279.04 | 1.83 M | $61.50 B |
| 12/08/2025 | $280.02 | $279.87 (-0.05%) | $281.46 | $277.52 | 1.45 M | $61.66 B |
| 12/05/2025 | $282.07 | $280.89 (-0.42%) | $282.93 | $279.64 | 1.29 M | $61.88 B |
| 12/04/2025 | $283.95 | $282.85 (-0.39%) | $285.82 | $282.47 | 1.28 M | $62.31 B |
| 12/03/2025 | $289.57 | $284.27 (-1.83%) | $290.25 | $283.32 | 1.81 M | $62.62 B |
| 12/02/2025 | $290.41 | $288.52 (-0.65%) | $290.95 | $287.50 | 1.31 M | $63.56 B |
| 12/01/2025 | $292.52 | $290.50 (-0.69%) | $294.35 | $290.02 | 1.02 M | $64.00 B |
| 11/28/2025 | $295.71 | $292.86 (-0.96%) | $296.54 | $292.69 | 566.82 K | $64.52 B |
| 11/26/2025 | $294.07 | $294.52 (0.15%) | $296.07 | $293.77 | 1.09 M | $64.88 B |
| 11/25/2025 | $293.01 | $293.70 (0.24%) | $296.85 | $291.37 | 1.71 M | $64.70 B |
| 11/24/2025 | $290.00 | $290.84 (0.29%) | $293.00 | $287.99 | 1.83 M | $64.07 B |
| 11/21/2025 | $289.64 | $290.07 (0.15%) | $292.50 | $288.40 | 1.78 M | $63.90 B |
| 11/20/2025 | $286.74 | $287.85 (0.39%) | $289.87 | $286.02 | 1.30 M | $63.41 B |
| 11/19/2025 | $286.57 | $285.47 (-0.38%) | $288.19 | $283.46 | 1.12 M | $62.89 B |
| 11/18/2025 | $284.26 | $286.85 (0.91%) | $289.29 | $283.59 | 1.20 M | $63.19 B |
| 11/17/2025 | $288.25 | $284.51 (-1.3%) | $289.59 | $284.03 | 1.34 M | $62.68 B |
| 11/14/2025 | $288.54 | $287.29 (-0.43%) | $290.36 | $284.83 | 1.44 M | $63.29 B |
| 11/13/2025 | $286.24 | $287.42 (0.41%) | $290.62 | $284.80 | 1.60 M | $63.32 B |
| 11/12/2025 | $286.00 | $286.13 (0.05%) | $288.95 | $285.59 | 1.48 M | $63.03 B |
| 11/11/2025 | $283.78 | $286.02 (0.79%) | $286.73 | $282.00 | 1.45 M | $63.01 B |
| 11/10/2025 | $278.49 | $282.39 (1.4%) | $282.86 | $277.41 | 1.50 M | $62.21 B |
| 11/07/2025 | $277.41 | $279.81 (0.87%) | $280.70 | $276.00 | 931.15 K | $61.64 B |
| 11/06/2025 | $277.33 | $276.26 (-0.39%) | $279.13 | $275.69 | 856.90 K | $60.86 B |
| 11/05/2025 | $277.97 | $276.65 (-0.47%) | $279.59 | $276.48 | 1.16 M | $60.95 B |
| 11/04/2025 | $269.08 | $277.28 (3.05%) | $277.36 | $268.38 | 1.77 M | $61.08 B |
| 11/03/2025 | $267.38 | $267.66 (0.1%) | $268.53 | $264.25 | 1.98 M | $58.97 B |
| 10/31/2025 | $268.32 | $268.62 (0.11%) | $271.10 | $267.75 | 1.90 M | $59.18 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.
