TRV - TRAVELERS COMPANIES, INC.
269.75
-1.070 -0.397%
Share volume: 774,360
Last Updated: 05-09-2025
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$270.82
-1.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $270.75 | $270.75 | $271.73 | $271.73 | $269.26 | $269.26 | $269.75 | $269.75 | 774,360 | $774,360.00 |
| 05-08-2025 | $268.70 | $268.70 | $273.08 | $273.08 | $268.70 | $268.70 | $270.82 | $270.82 | 1,103,100 | $1,103,100.00 |
| 05-07-2025 | $267.60 | $267.60 | $270.47 | $270.47 | $266.93 | $266.93 | $268.86 | $268.86 | 1,038,346 | $1,038,346.00 |
| 05-06-2025 | $266.59 | $266.59 | $268.76 | $268.76 | $265.31 | $265.31 | $268.05 | $268.05 | 919,774 | $919,774.00 |
| 05-05-2025 | $265.64 | $265.64 | $268.81 | $268.81 | $264.47 | $264.47 | $267.54 | $267.54 | 943,054 | $943,054.00 |
| 05-02-2025 | $264.03 | $264.03 | $267.80 | $267.80 | $262.78 | $262.78 | $267.41 | $267.41 | 1,269,955 | $1,269,955.00 |
| 05-01-2025 | $261.76 | $261.76 | $263.70 | $263.70 | $260.11 | $260.11 | $261.45 | $261.45 | 1,153,566 | $1,153,566.00 |
| 04-30-2025 | $262.14 | $262.14 | $265.19 | $265.19 | $258.09 | $258.09 | $264.13 | $264.13 | 1,297,112 | $1,297,112.00 |
| 04-29-2025 | $262.18 | $262.18 | $264.52 | $264.52 | $260.82 | $260.82 | $264.05 | $264.05 | 868,887 | $868,887.00 |
| 04-28-2025 | $260.13 | $260.13 | $262.06 | $262.06 | $259.48 | $259.48 | $261.61 | $261.61 | 937,787 | $937,787.00 |
