TravelersCompanies (TRV)

Historical Prices For TravelersCompanies (TRV)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	270.01	270.60	269.09	269.89	917,276	269.89
10/23/2025	269.56	269.94	267.43	269.10	1,173,023	269.10
10/22/2025	270.34	271.74	267.14	268.49	999,920	268.49
10/21/2025	265.98	270.53	264.88	269.34	1,146,767	269.34
10/20/2025	264.40	265.77	262.89	265.25	1,054,622	265.25
10/17/2025	262.67	266.79	261.87	262.01	2,276,024	262.01
10/16/2025	252.60	265.59	252.26	261.57	2,404,021	261.57
10/15/2025	271.82	274.11	266.78	269.45	2,057,978	269.45
10/14/2025	270.31	275.86	270.31	275.64	909,210	275.64
10/13/2025	268.53	272.35	266.47	270.38	854,325	270.38
10/10/2025	275.86	276.16	269.33	270.12	1,199,391	270.12
10/09/2025	283.06	284.82	273.88	274.41	1,403,008	274.41
10/08/2025	287.95	0.00	281.86	282.76	904,988	282.76
10/07/2025	282.79	286.89	282.79	284.97	770,122	284.97
10/06/2025	285.01	285.69	281.82	282.73	1,103,995	282.73
10/03/2025	279.88	286.17	279.50	284.56	992,745	284.56
10/02/2025	276.21	280.27	275.52	280.04	839,435	280.04
10/01/2025	277.64	279.62	276.76	277.24	764,430	277.24
9/30/2025	276.52	280.06	276.52	279.22	789,033	279.22
9/29/2025	277.79	277.79	274.84	276.50	951,213	276.50
9/26/2025	276.33	278.34	274.60	277.76	758,884	277.76
9/25/2025	278.69	278.76	274.03	274.22	876,802	274.22
9/24/2025	275.80	277.26	274.84	276.66	734,373	276.66
9/23/2025	275.56	279.08	274.24	276.26	854,853	276.26
9/22/2025	276.03	277.00	274.27	276.11	693,417	276.11
9/19/2025	278.79	278.79	275.32	277.00	2,499,831	277.00
9/18/2025	273.29	278.87	272.50	277.90	965,908	277.90
9/17/2025	272.53	276.80	272.13	275.03	982,361	275.03
9/16/2025	274.88	274.88	270.68	271.95	2,475,081	271.95
9/15/2025	278.19	279.70	276.10	276.30	805,433	276.30
9/12/2025	278.63	280.00	277.88	278.93	852,111	278.93
9/11/2025	272.54	279.75	272.06	279.43	1,089,114	279.43
9/10/2025	270.39	272.42	269.20	272.33	844,452	272.33
9/09/2025	273.86	275.55	272.27	273.55	1,046,645	272.45
9/08/2025	275.46	275.46	271.34	274.48	843,790	273.38
9/05/2025	279.04	280.37	273.95	275.22	970,774	274.11
9/04/2025	278.56	280.70	276.66	279.43	1,239,859	278.31
9/03/2025	272.11	276.63	270.64	276.55	1,615,638	275.44
9/02/2025	271.26	273.61	268.85	273.35	1,408,914	272.25
8/29/2025	270.40	272.41	269.91	271.51	681,012	270.42
8/28/2025	271.83	272.42	269.14	270.28	827,861	269.19
8/27/2025	270.57	274.04	270.24	272.21	807,978	271.12
8/26/2025	271.38	272.33	270.44	270.89	2,039,574	269.80
8/25/2025	275.30	276.11	272.15	272.34	1,068,679	271.25
8/22/2025	277.00	279.04	275.76	276.29	1,457,580	275.18
8/21/2025	272.53	276.42	272.46	274.92	1,217,213	273.81
8/20/2025	270.04	275.34	268.94	274.39	1,368,121	273.29
8/19/2025	265.23	268.89	265.15	268.87	1,364,196	267.79
8/18/2025	264.52	265.78	263.37	264.92	968,450	263.86
8/15/2025	270.80	270.80	265.30	265.59	1,295,670	264.52
8/14/2025	269.48	269.91	266.38	268.59	1,506,307	267.51
8/13/2025	265.93	270.28	265.42	269.30	1,409,509	268.22
8/12/2025	264.26	265.79	262.96	263.93	1,198,016	262.87
8/11/2025	265.18	267.55	263.28	264.26	938,090	263.20
8/08/2025	266.61	267.59	263.03	264.87	920,507	263.81
8/07/2025	267.65	268.57	262.83	265.36	977,296	264.29
8/06/2025	266.72	268.21	265.17	267.58	1,112,728	266.50
8/05/2025	263.85	266.59	263.50	265.17	1,198,297	264.10
8/04/2025	260.35	263.05	259.72	263.00	946,004	261.94
8/01/2025	260.16	260.84	256.06	258.32	1,076,946	257.28
7/31/2025	257.93	263.39	257.93	260.24	1,744,833	259.19
7/30/2025	260.64	261.60	257.60	258.92	867,911	257.88
7/29/2025	257.19	260.01	255.63	259.82	1,415,500	258.77
7/28/2025	260.00	260.24	254.25	254.91	1,271,492	253.88
7/25/2025	261.51	264.08	260.61	261.05	1,194,198	260.00