TRV
The Travelers Companies, Inc.
NYQ
$290.86
-1.00
(-0.34%)
Pullback · -1.32σ
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $291.64 | $294.90 | $290.78 | $290.86 | 0.3M |
| 2026-06-02 | $288.20 | $293.70 | $287.11 | $291.86 | 1.7M |
| 2026-06-01 | $289.51 | $292.67 | $288.75 | $288.93 | 1.6M |
| 2026-05-29 | $293.85 | $295.60 | $290.82 | $291.89 | 2.7M |
| 2026-05-28 | $298.08 | $299.55 | $293.79 | $294.31 | 1.2M |
| 2026-05-27 | $304.65 | $307.65 | $299.69 | $299.94 | 1.2M |
| 2026-05-26 | $307.53 | $309.88 | $303.97 | $304.84 | 0.9M |
| 2026-05-22 | $308.82 | $309.54 | $306.04 | $306.46 | 1.4M |
| 2026-05-21 | $305.13 | $309.51 | $302.28 | $307.23 | 1.6M |
| 2026-05-20 | $307.29 | $307.66 | $303.01 | $306.96 | 1.3M |
| 2026-05-19 | $305.83 | $308.92 | $302.49 | $305.52 | 1.8M |
| 2026-05-18 | $299.95 | $306.32 | $299.95 | $305.99 | 1.2M |
| 2026-05-15 | $298.47 | $302.11 | $297.22 | $299.76 | 1.6M |
| 2026-05-14 | $296.91 | $299.76 | $296.54 | $298.29 | 2.0M |
| 2026-05-13 | $296.68 | $299.58 | $291.83 | $295.02 | 1.4M |
| 2026-05-12 | $298.16 | $301.17 | $296.56 | $298.26 | 1.2M |
| 2026-05-11 | $299.38 | $300.54 | $295.27 | $297.13 | 1.2M |
| 2026-05-08 | $299.91 | $300.42 | $296.60 | $298.04 | 0.9M |
| 2026-05-07 | $300.29 | $304.66 | $297.85 | $298.94 | 1.2M |
| 2026-05-06 | $302.46 | $305.47 | $300.78 | $301.59 | 1.1M |
| 2026-05-05 | $301.30 | $303.72 | $300.51 | $301.35 | 0.9M |
| 2026-05-04 | $303.50 | $307.37 | $301.21 | $301.53 | 1.1M |
| 2026-05-01 | $307.05 | $310.41 | $304.71 | $304.72 | 1.1M |
| 2026-04-30 | $300.77 | $305.96 | $300.54 | $305.14 | 1.6M |
| 2026-04-29 | $309.38 | $310.00 | $301.11 | $302.25 | 1.8M |
| 2026-04-28 | $307.87 | $311.58 | $305.86 | $310.02 | 1.2M |
| 2026-04-27 | $301.23 | $307.45 | $301.00 | $303.74 | 1.4M |
| 2026-04-24 | $306.62 | $307.33 | $302.11 | $302.73 | 1.7M |
| 2026-04-23 | $303.43 | $308.10 | $303.12 | $307.33 | 1.2M |
| 2026-04-22 | $300.10 | $302.04 | $298.57 | $301.68 | 1.6M |
| 2026-04-21 | $301.46 | $302.76 | $298.58 | $301.42 | 2.2M |
| 2026-04-20 | $301.00 | $306.20 | $300.32 | $300.78 | 1.8M |
| 2026-04-17 | $298.39 | $305.09 | $298.20 | $300.81 | 2.4M |
| 2026-04-16 | $296.14 | $299.31 | $292.40 | $298.84 | 1.6M |
| 2026-04-15 | $299.34 | $302.45 | $298.48 | $299.33 | 1.5M |
| 2026-04-14 | $299.48 | $301.63 | $298.27 | $299.59 | 1.2M |
| 2026-04-13 | $296.45 | $301.90 | $296.04 | $301.31 | 0.9M |
| 2026-04-10 | $302.04 | $302.26 | $295.62 | $297.26 | 1.4M |
| 2026-04-09 | $299.47 | $306.26 | $298.05 | $303.23 | 1.3M |
| 2026-04-08 | $298.37 | $301.65 | $292.48 | $301.59 | 1.2M |
| 2026-04-07 | $295.03 | $297.45 | $292.68 | $295.05 | 0.9M |
| 2026-04-06 | $292.93 | $295.65 | $290.83 | $295.55 | 0.9M |
| 2026-04-02 | $291.08 | $294.75 | $290.08 | $293.99 | 0.9M |
| 2026-04-01 | $290.96 | $292.81 | $288.52 | $290.53 | 1.5M |
| 2026-03-31 | $294.69 | $295.53 | $287.69 | $291.68 | 1.3M |
| 2026-03-30 | $287.68 | $293.13 | $286.15 | $291.82 | 1.4M |
| 2026-03-27 | $291.44 | $292.05 | $284.66 | $285.27 | 0.8M |
| 2026-03-26 | $290.16 | $293.01 | $289.16 | $291.13 | 1.2M |
| 2026-03-25 | $294.61 | $296.00 | $289.58 | $290.59 | 1.4M |
| 2026-03-24 | $295.37 | $297.34 | $292.11 | $293.01 | 1.2M |
| 2026-03-23 | $300.92 | $301.78 | $294.50 | $295.52 | 1.4M |
| 2026-03-20 | $296.49 | $299.77 | $295.03 | $296.60 | 4.4M |
| 2026-03-19 | $299.82 | $300.88 | $294.63 | $296.84 | 1.4M |
| 2026-03-18 | $305.19 | $306.00 | $299.03 | $299.25 | 1.3M |
| 2026-03-17 | $308.27 | $308.98 | $305.93 | $306.33 | 1.3M |
| 2026-03-16 | $303.53 | $308.28 | $303.31 | $304.64 | 1.3M |
| 2026-03-13 | $305.40 | $306.31 | $302.15 | $302.49 | 1.1M |
| 2026-03-12 | $295.34 | $304.34 | $293.66 | $302.01 | 1.4M |
| 2026-03-11 | $301.30 | $301.30 | $297.62 | $299.40 | 1.3M |
| 2026-03-10 | $301.27 | $305.57 | $299.96 | $302.44 | 1.5M |
| 2026-03-09 | $304.37 | $304.91 | $299.92 | $303.19 | 1.7M |
| 2026-03-06 | $304.78 | $307.26 | $300.82 | $306.31 | 1.3M |
| 2026-03-05 | $310.33 | $311.53 | $302.97 | $306.64 | 1.3M |
| 2026-03-04 | $309.51 | $312.92 | $306.82 | $312.03 | 1.3M |
| 2026-03-03 | $307.68 | $312.23 | $304.56 | $310.97 | 2.2M |
| 2026-03-02 | $307.56 | $313.12 | $307.13 | $310.67 | 1.2M |
| 2026-02-27 | $306.60 | $309.81 | $304.36 | $308.64 | 1.9M |
| 2026-02-26 | $306.26 | $308.62 | $304.50 | $306.24 | 1.0M |
| 2026-02-25 | $306.04 | $307.38 | $302.61 | $304.76 | 2.0M |
| 2026-02-24 | $304.44 | $308.06 | $302.10 | $305.43 | 1.1M |
| 2026-02-23 | $305.00 | $309.37 | $303.73 | $305.39 | 1.8M |
| 2026-02-20 | $302.56 | $304.94 | $298.83 | $304.93 | 1.4M |
| 2026-02-19 | $300.08 | $301.58 | $296.96 | $299.90 | 1.1M |
| 2026-02-18 | $299.69 | $300.66 | $295.11 | $298.46 | 1.3M |
| 2026-02-17 | $297.03 | $300.52 | $296.42 | $299.23 | 1.4M |
| 2026-02-13 | $296.25 | $297.44 | $292.00 | $294.21 | 1.8M |
| 2026-02-12 | $301.97 | $302.00 | $295.34 | $297.43 | 2.1M |
| 2026-02-11 | $297.92 | $300.21 | $293.77 | $299.03 | 1.9M |
| 2026-02-10 | $292.64 | $300.79 | $292.64 | $298.61 | 2.4M |
| 2026-02-09 | $300.75 | $303.45 | $291.54 | $292.82 | 1.7M |
| 2026-02-06 | $302.08 | $304.40 | $300.25 | $301.49 | 2.0M |
| 2026-02-05 | $296.07 | $302.38 | $295.36 | $300.31 | 1.9M |
| 2026-02-04 | $289.18 | $296.09 | $289.10 | $295.22 | 2.3M |
| 2026-02-03 | $284.56 | $290.60 | $283.28 | $288.23 | 1.5M |
| 2026-02-02 | $285.91 | $289.32 | $284.48 | $285.63 | 1.9M |
| 2026-01-30 | $284.67 | $286.00 | $281.36 | $284.51 | 2.4M |
| 2026-01-29 | $284.10 | $286.74 | $282.42 | $284.29 | 1.8M |
| 2026-01-28 | $280.44 | $282.74 | $277.99 | $282.04 | 1.4M |
| 2026-01-27 | $283.43 | $283.77 | $279.50 | $281.27 | 1.4M |
| 2026-01-26 | $279.45 | $284.15 | $279.06 | $281.71 | 1.4M |
| 2026-01-23 | $278.95 | $280.62 | $274.39 | $277.72 | 1.7M |
| 2026-01-22 | $271.07 | $278.69 | $269.50 | $278.48 | 1.7M |
| 2026-01-21 | $274.45 | $276.53 | $268.14 | $272.65 | 2.6M |
| 2026-01-20 | $268.32 | $271.53 | $268.00 | $269.61 | 2.3M |
| 2026-01-16 | $270.09 | $271.91 | $268.52 | $269.42 | 1.8M |
| 2026-01-15 | $272.88 | $275.61 | $270.31 | $271.34 | 1.8M |
| 2026-01-14 | $271.74 | $273.45 | $268.84 | $272.74 | 1.8M |
| 2026-01-13 | $281.07 | $281.07 | $270.61 | $271.20 | 2.0M |
| 2026-01-12 | $281.29 | $282.68 | $278.89 | $280.49 | 1.7M |
| 2026-01-09 | $284.63 | $286.20 | $281.65 | $281.96 | 1.4M |
| 2026-01-08 | $282.38 | $285.78 | $281.71 | $284.18 | 2.3M |
| 2026-01-07 | $284.36 | $286.45 | $282.72 | $283.19 | 2.0M |
| 2026-01-06 | $285.53 | $287.17 | $282.08 | $285.19 | 1.5M |
| 2026-01-05 | $283.43 | $291.49 | $282.62 | $287.76 | 1.6M |
| 2026-01-02 | $288.61 | $290.05 | $283.19 | $285.19 | 1.2M |
| 2025-12-31 | $291.43 | $292.40 | $289.92 | $290.06 | 0.7M |
| 2025-12-30 | $291.35 | $292.80 | $290.66 | $292.38 | 0.7M |
| 2025-12-29 | $292.19 | $293.34 | $291.20 | $291.93 | 0.8M |
| 2025-12-26 | $293.81 | $294.16 | $291.30 | $292.12 | 0.5M |
| 2025-12-24 | $291.99 | $294.67 | $291.74 | $293.84 | 0.5M |
| 2025-12-23 | $291.79 | $293.97 | $290.94 | $292.46 | 1.0M |
| 2025-12-22 | $291.77 | $293.54 | $290.85 | $291.64 | 1.2M |
| 2025-12-19 | $293.65 | $295.10 | $291.40 | $292.92 | 2.8M |
| 2025-12-18 | $290.61 | $294.34 | $288.85 | $293.65 | 1.3M |
| 2025-12-17 | $289.39 | $291.39 | $287.78 | $291.27 | 1.8M |
| 2025-12-16 | $291.56 | $292.53 | $288.56 | $289.61 | 1.7M |
| 2025-12-15 | $286.46 | $290.89 | $285.83 | $290.59 | 2.1M |
| 2025-12-12 | $284.53 | $285.48 | $283.34 | $285.31 | 1.6M |
| 2025-12-11 | $279.50 | $284.60 | $278.77 | $282.88 | 2.1M |
| 2025-12-10 | $278.55 | $281.05 | $277.40 | $278.35 | 1.4M |
| 2025-12-09 | $281.12 | $283.64 | $279.04 | $279.16 | 1.8M |
| 2025-12-08 | $280.02 | $281.46 | $277.52 | $279.87 | 1.5M |
| 2025-12-05 | $282.07 | $282.93 | $279.64 | $280.89 | 1.3M |
| 2025-12-04 | $283.95 | $285.82 | $282.47 | $282.85 | 1.3M |
| 2025-12-03 | $289.57 | $290.25 | $283.32 | $284.27 | 1.8M |