Skip to main content
TRV logo

The Travelers Companies, Inc.

TRVNYSEFinancialsInsurance - Property & Casualty

$397.03Today:- (-)1Y +50.67%

As of Oct 27, 2026 close

Market cap
$83.61B
P/E (TTM)
10.07
Forward P/E
6.81
Dividend yield
1.16%
52-week range
$264.25$398.70
Volume (live)
-
Avg. volume (3M)
1.39M

The Travelers Companies (TRV) Historical Stock Prices

Analyze The Travelers Companies (TRV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Travelers Companies (TRV) Interactive Price Chart

Interactive historical price chart showing The Travelers Companies stock price movements and trends across multiple time periods.

Loading chart...

TRV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TRV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026399.48400.15393.22397.03397.031.34M
Oct 26, 2026402.78402.78398.62400.17400.171.15M
Oct 23, 2026403.94406.38398.12398.28398.281.29M
Oct 22, 2026400.11407.87400.02405.44405.441.92M
Oct 21, 2026396.50399.71394.16398.95398.951.72M
Oct 20, 2026388.67396.46388.57395.73395.731.75M
Oct 19, 2026387.00389.94383.60385.45385.452.28M
Oct 16, 2026370.00390.91368.63389.54389.543.12M
Oct 15, 2026382.69385.37375.96383.89383.892.04M
Oct 14, 2026370.51377.94367.00377.82377.821.30M
Oct 13, 2026373.76374.49370.23373.28373.28986.09K
Oct 12, 2026370.06372.64368.69371.68371.68725.40K
Oct 9, 2026368.11370.91367.32368.75368.75753.27K
Oct 8, 2026360.63372.13360.12370.27370.271.08M
Oct 7, 2026358.84364.34357.09360.61360.611.01M
Oct 6, 2026360.04363.02359.46360.64360.64929.11K
Oct 5, 2026359.95361.71357.61360.70360.70900.23K
Oct 2, 2026361.60362.75358.37360.38360.38834.97K
Oct 1, 2026356.00362.02353.79361.64361.641.18M
Sep 30, 2026362.28363.63356.45356.51356.511.13M
Sep 29, 2026359.81364.00358.39363.21363.211.10M
Sep 28, 2026363.38364.80360.73363.16363.16829.13K
Sep 25, 2026361.68364.03359.68363.04363.04781.07K
Sep 24, 2026362.01366.49361.85362.39362.39992.73K
Sep 23, 2026361.22368.22359.95360.39360.391.78M
Sep 22, 2026369.92370.31359.32362.01362.011.60M
Sep 21, 2026374.61376.66370.68371.13371.131.08M
Sep 18, 2026376.95376.95372.53374.62374.623.19M
Sep 17, 2026380.20382.97375.68379.49379.491.33M
Sep 16, 2026376.50380.94375.34378.92378.921.60M
Sep 15, 2026377.47379.54376.00377.97377.971.09M
Sep 14, 2026383.00383.99375.03378.05378.051.34M
Sep 11, 2026370.57375.30369.60375.20375.201.60M
Sep 10, 2026369.56370.52364.60367.56367.561.19M
Sep 9, 2026363.00367.58359.87366.85365.601.51M
Sep 8, 2026365.37368.22362.57365.66364.411.26M
Sep 4, 2026372.12374.89368.35369.35368.091.17M
Sep 3, 2026367.85376.57366.95374.34373.061.63M
Sep 2, 2026366.21367.90364.05366.18364.931.19M
Sep 1, 2026366.00369.06363.21363.92362.681.70M
Aug 31, 2026369.66370.44365.84365.93364.681.88M
Aug 28, 2026371.18372.47368.10369.90368.64976.86K
Aug 27, 2026368.15372.30366.14369.33368.071.22M
Aug 26, 2026372.03373.55369.92371.15369.891.64M
Aug 25, 2026370.10370.99366.42369.66368.401.14M
Aug 24, 2026365.81372.65364.82370.55369.291.55M
Aug 21, 2026365.29367.19363.38363.58362.341.61M
Aug 20, 2026360.28367.07358.88364.49363.251.43M
Aug 19, 2026367.80371.39361.96362.22360.992.56M
Aug 18, 2026366.68370.82366.65367.93366.681.90M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.