Download TRV daily OHLC history, export CSV, and review long-term price data.
Travelers Companies (The) (TRV) — OHLC preview (1975-11-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 342.66 | 370.43 | 346.21 | 368.98 | — |
| 2026-07-16 | 329 | 337.97 | 329.63 | 337.82 | — |
| 2026-07-15 | 330 | 331.93 | 325.39 | 329.19 | — |
| 2026-07-14 | 339.3 | 342.42 | 335.93 | 336.83 | — |
| 2026-07-13 | 337.23 | 342.33 | 333.53 | 341.51 | — |
| 2026-07-10 | 337.38 | 339.05 | 334.11 | 338.92 | — |
| 2026-07-17 | 342.7 | 370.4 | 346.2 | 369.0 | +7.7% |
| 2026-07-16 | 329.0 | 338.0 | 329.6 | 337.8 | +2.7% |
| 2026-07-15 | 330.0 | 331.9 | 325.4 | 329.2 | -0.2% |
| 2026-07-14 | 339.3 | 342.4 | 335.9 | 336.8 | -0.7% |
| 2026-07-13 | 337.2 | 342.3 | 333.5 | 341.5 | +1.3% |
| 2026-07-10 | 337.4 | 339.1 | 334.1 | 338.9 | +0.5% |
| 2026-07-09 | 340.7 | 343.4 | 335.7 | 337.5 | -0.9% |
| 2026-07-08 | 340.8 | 342.7 | 337.7 | 337.9 | -0.8% |
| 2026-07-07 | 343.5 | 349.4 | 342.1 | 343.7 | +0.1% |
| 2026-07-06 | 341.7 | 343.5 | 337.0 | 339.2 | -0.7% |
| 2026-07-02 | 336.0 | 342.3 | 331.8 | 342.3 | +1.9% |
| 2026-07-01 | 331.9 | 337.4 | 331.0 | 334.6 | +0.8% |
| 2026-06-30 | 332.4 | 334.1 | 328.0 | 330.1 | -0.7% |
| 2026-06-29 | 327.0 | 332.0 | 325.8 | 331.9 | +1.5% |
| 2026-06-26 | 320.0 | 327.5 | 319.4 | 327.4 | +2.3% |
| 2026-06-25 | 320.9 | 325.9 | 318.2 | 318.3 | -0.8% |
| 2026-06-24 | 317.6 | 323.0 | 316.4 | 320.7 | +1.0% |
| 2026-06-23 | 313.2 | 317.6 | 309.6 | 317.0 | +1.2% |
| 2026-06-22 | 308.1 | 313.7 | 307.7 | 310.6 | +0.8% |
| 2026-06-18 | 308.7 | 309.7 | 301.7 | 307.8 | -0.3% |
| 2026-06-17 | 306.9 | 309.3 | 304.5 | 306.1 | -0.3% |
| 2026-06-16 | 308.8 | 311.2 | 306.9 | 307.5 | -0.4% |
| 2026-06-15 | 305.1 | 309.0 | 299.2 | 306.5 | +0.4% |
| 2026-06-12 | 301.3 | 306.4 | 297.0 | 304.5 | +1.1% |
| 2026-06-11 | 304.6 | 307.1 | 303.6 | 303.9 | -0.2% |
| 2026-06-10 | 300.6 | 306.0 | 299.7 | 303.4 | +0.9% |
| 2026-06-09 | 298.6 | 301.5 | 297.3 | 300.3 | +0.6% |
| 2026-06-05 | 295.7 | 303.9 | 295.8 | 303.3 | +2.5% |
| 2026-06-04 | 294.6 | 297.0 | 292.0 | 293.4 | -0.4% |
| 2026-06-03 | 291.6 | 294.9 | 289.0 | 290.0 | -0.6% |
| 2026-07-09 |
| 340.69 |
| 343.4 |
| 335.66 |
| 337.48 |
| — |
| 2026-07-08 | 340.83 | 342.74 | 337.73 | 337.94 | — |
| 2026-07-07 | 343.51 | 349.35 | 342.13 | 343.73 | — |
| 2026-07-06 | 341.68 | 343.45 | 337 | 339.17 | — |
| 2026-07-02 | 336.03 | 342.31 | 331.8 | 342.31 | — |
| 2026-07-01 | 331.89 | 337.41 | 331 | 334.62 | — |
| 2026-06-30 | 332.41 | 334.14 | 328 | 330.12 | — |
| 2026-06-29 | 327 | 332.01 | 325.77 | 331.88 | — |
| 2026-06-26 | 319.99 | 327.5 | 319.39 | 327.37 | — |
| 2026-06-25 | 320.92 | 325.89 | 318.17 | 318.29 | — |
| 2026-06-24 | 317.59 | 323 | 316.41 | 320.74 | — |
| 2026-06-23 | 313.24 | 317.55 | 309.59 | 316.96 | — |
| 2026-06-22 | 308.13 | 313.66 | 307.67 | 310.61 | — |
| 2026-06-18 | 308.69 | 309.7 | 301.65 | 307.81 | — |
| 2026-06-17 | 306.94 | 309.32 | 304.52 | 306.07 | — |
| 2026-06-16 | 308.83 | 311.24 | 306.92 | 307.51 | — |
| 2026-06-15 | 305.11 | 309.01 | 299.17 | 306.47 | — |
| 2026-06-12 | 301.27 | 306.37 | 297.01 | 304.46 | — |
| 2026-06-11 | 304.56 | 307.13 | 303.62 | 303.9 | — |
| 2026-06-10 | 300.62 | 305.96 | 299.67 | 303.36 | — |
| 2026-06-09 | 298.56 | 301.45 | 297.29 | 300.25 | — |
| 2026-06-05 | 295.71 | 303.87 | 295.79 | 303.25 | — |
| 2026-06-04 | 294.61 | 297.02 | 291.95 | 293.43 | — |
| 2026-06-03 | 291.64 | 294.9 | 288.96 | 289.95 | — |