5 DAY PERFORMANCE
-3.41%
1 MONTH PERFORMANCE
+2.25%
3 MONTH PERFORMANCE
+2.78%
6 MONTH PERFORMANCE
+4.37%
YEAR-TO-DATE PERFORMANCE
+17.43%
1 YEAR PERFORMANCE
+7.45%
The Travelers Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $283.95 | $282.85 (-0.39%) | $285.82 | $282.52 | 1.28 M | $63.39 B |
| 12/03/2025 | $289.57 | $284.27 (-1.83%) | $290.25 | $283.32 | 1.81 M | $63.70 B |
| 12/02/2025 | $290.41 | $288.52 (-0.65%) | $290.95 | $287.50 | 1.31 M | $64.66 B |
| 12/01/2025 | $292.52 | $290.50 (-0.69%) | $294.35 | $290.02 | 1.02 M | $65.10 B |
| 11/28/2025 | $295.71 | $292.86 (-0.96%) | $296.54 | $292.69 | 566.82 K | $65.63 B |
| 11/26/2025 | $294.07 | $294.52 (0.15%) | $296.07 | $293.77 | 1.09 M | $66.00 B |
| 11/25/2025 | $293.01 | $293.70 (0.24%) | $296.85 | $291.37 | 1.71 M | $65.82 B |
| 11/24/2025 | $290.00 | $290.84 (0.29%) | $293.00 | $287.99 | 1.83 M | $65.18 B |
| 11/21/2025 | $289.64 | $290.07 (0.15%) | $292.50 | $288.40 | 1.78 M | $65.00 B |
| 11/20/2025 | $286.74 | $287.85 (0.39%) | $289.87 | $286.02 | 1.30 M | $64.51 B |
| 11/19/2025 | $286.57 | $285.47 (-0.38%) | $288.19 | $283.46 | 1.12 M | $63.97 B |
| 11/18/2025 | $284.26 | $286.85 (0.91%) | $289.29 | $283.59 | 1.20 M | $64.28 B |
| 11/17/2025 | $288.25 | $284.51 (-1.3%) | $289.59 | $284.03 | 1.34 M | $63.76 B |
| 11/14/2025 | $288.54 | $287.29 (-0.43%) | $290.36 | $284.83 | 1.44 M | $64.38 B |
| 11/13/2025 | $286.24 | $287.42 (0.41%) | $290.62 | $284.80 | 1.60 M | $64.41 B |
| 11/12/2025 | $286.00 | $286.13 (0.05%) | $288.95 | $285.59 | 1.48 M | $64.12 B |
| 11/11/2025 | $283.78 | $286.02 (0.79%) | $286.73 | $282.00 | 1.45 M | $64.10 B |
| 11/10/2025 | $278.49 | $282.39 (1.4%) | $282.86 | $277.41 | 1.50 M | $63.28 B |
| 11/07/2025 | $277.41 | $279.81 (0.87%) | $280.70 | $276.00 | 931.15 K | $62.71 B |
| 11/06/2025 | $277.33 | $276.26 (-0.39%) | $279.13 | $275.69 | 856.90 K | $61.91 B |
| 11/05/2025 | $277.97 | $276.65 (-0.47%) | $279.59 | $276.48 | 1.16 M | $62.00 B |
| 11/04/2025 | $269.08 | $277.28 (3.05%) | $277.36 | $268.38 | 1.77 M | $62.14 B |
| 11/03/2025 | $267.38 | $267.66 (0.1%) | $268.53 | $264.25 | 1.98 M | $59.98 B |
| 10/31/2025 | $268.32 | $268.62 (0.11%) | $271.10 | $267.75 | 1.90 M | $60.20 B |
| 10/30/2025 | $269.06 | $271.01 (0.72%) | $274.54 | $267.90 | 1.47 M | $60.73 B |
| 10/29/2025 | $265.28 | $267.91 (0.99%) | $269.33 | $265.24 | 1.26 M | $60.04 B |
| 10/28/2025 | $269.45 | $268.13 (-0.49%) | $272.32 | $267.52 | 1.34 M | $60.09 B |
| 10/27/2025 | $269.64 | $270.34 (0.26%) | $270.59 | $268.49 | 1.11 M | $60.58 B |
| 10/24/2025 | $270.01 | $269.89 (-0.04%) | $270.60 | $269.09 | 917.30 K | $60.48 B |
| 10/23/2025 | $269.56 | $269.10 (-0.17%) | $269.94 | $267.43 | 1.17 M | $60.31 B |
| 10/22/2025 | $270.34 | $268.49 (-0.68%) | $271.74 | $267.15 | 999.92 K | $60.17 B |
| 10/21/2025 | $265.98 | $269.34 (1.26%) | $270.53 | $264.88 | 1.15 M | $60.36 B |
| 10/20/2025 | $264.40 | $265.25 (0.32%) | $265.77 | $262.90 | 1.05 M | $59.44 B |
| 10/17/2025 | $262.67 | $262.01 (-0.25%) | $266.79 | $261.87 | 2.28 M | $58.72 B |
| 10/16/2025 | $252.60 | $261.57 (3.55%) | $265.59 | $252.26 | 2.40 M | $58.62 B |
| 10/15/2025 | $271.82 | $269.45 (-0.87%) | $274.11 | $266.78 | 2.06 M | $60.38 B |
| 10/14/2025 | $270.32 | $275.64 (1.97%) | $275.86 | $270.32 | 909.21 K | $61.77 B |
| 10/13/2025 | $268.53 | $270.38 (0.69%) | $272.35 | $266.47 | 854.34 K | $60.59 B |
| 10/10/2025 | $275.86 | $270.12 (-2.08%) | $276.16 | $269.33 | 1.20 M | $61.02 B |
| 10/09/2025 | $283.06 | $274.41 (-3.06%) | $284.82 | $273.88 | 1.40 M | $61.99 B |
| 10/08/2025 | $287.95 | $282.76 (-1.8%) | $287.95 | $281.86 | 905.00 K | $63.88 B |
| 10/07/2025 | $282.79 | $284.97 (0.77%) | $286.89 | $282.79 | 770.16 K | $64.37 B |
| 10/06/2025 | $285.01 | $282.73 (-0.8%) | $285.69 | $281.83 | 1.10 M | $63.87 B |
| 10/03/2025 | $279.88 | $284.56 (1.67%) | $286.17 | $279.50 | 992.74 K | $64.28 B |
| 10/02/2025 | $276.21 | $280.04 (1.39%) | $280.27 | $275.52 | 839.43 K | $63.26 B |
| 10/01/2025 | $277.64 | $277.24 (-0.14%) | $279.62 | $276.76 | 764.47 K | $62.63 B |
| 09/30/2025 | $276.52 | $279.22 (0.98%) | $280.06 | $276.52 | 789.03 K | $63.08 B |
| 09/29/2025 | $277.79 | $276.50 (-0.46%) | $277.79 | $274.84 | 951.21 K | $62.46 B |
| 09/26/2025 | $276.33 | $277.76 (0.52%) | $278.34 | $274.60 | 756.23 K | $62.75 B |
| 09/25/2025 | $278.69 | $274.22 (-1.6%) | $278.76 | $274.03 | 876.83 K | $61.95 B |
| 09/24/2025 | $275.80 | $276.66 (0.31%) | $277.26 | $274.84 | 734.40 K | $62.50 B |
| 09/23/2025 | $275.56 | $276.26 (0.25%) | $279.08 | $274.24 | 854.85 K | $62.41 B |
| 09/22/2025 | $276.03 | $276.11 (0.03%) | $277.00 | $274.27 | 693.42 K | $62.37 B |
| 09/19/2025 | $278.79 | $277.00 (-0.64%) | $278.79 | $275.32 | 2.50 M | $62.57 B |
| 09/18/2025 | $273.29 | $277.90 (1.69%) | $278.87 | $272.50 | 965.91 K | $62.78 B |
| 09/17/2025 | $272.53 | $275.03 (0.92%) | $276.80 | $272.13 | 982.39 K | $62.13 B |
| 09/16/2025 | $274.88 | $271.95 (-1.07%) | $274.88 | $270.68 | 2.48 M | $61.43 B |
| 09/15/2025 | $278.19 | $276.30 (-0.68%) | $279.70 | $276.10 | 805.43 K | $62.42 B |
| 09/12/2025 | $278.63 | $278.93 (0.11%) | $280.00 | $277.89 | 852.11 K | $63.01 B |
| 09/11/2025 | $272.54 | $279.43 (2.53%) | $279.75 | $272.06 | 1.09 M | $63.12 B |
| 09/10/2025 | $270.39 | $272.33 (0.72%) | $272.42 | $269.20 | 844.40 K | $61.52 B |
| 09/09/2025 | $273.86 | $273.55 (-0.11%) | $275.55 | $272.27 | 1.05 M | $61.79 B |
| 09/08/2025 | $275.46 | $274.48 (-0.36%) | $275.46 | $271.34 | 843.81 K | $62.01 B |
| 09/05/2025 | $279.04 | $275.22 (-1.37%) | $280.37 | $273.96 | 970.77 K | $62.17 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.
