TRV Weekly Statistics
TRV weekly stock returns with week-by-week price performance and historical return data.
The Travelers Companies, Inc. (TRV) company overview
Travelers offers a broad product range and participates in both commercial and personal insurance lines. Its commercial operations offer a variety of coverage types for companies of any size but concentrate on serving midsize businesses. Its personal lines are roughly evenly split between auto and homeowners insurance.
| Period | Return % |
|---|---|
| 2017 | -3.9 |
| 2017 | -0.93 |
| 2017 | 0.86 |
| 2017 | -0.05 |
| 2017 | -0.2 |
| 2017 | 2.81 |
| 2017 | 3.9 |
| 2017 | 0.38 |
| 2017 | 1.86 |
| 2017 | -0.97 |
| 2017 | 0.49 |
| 2017 | -1.8 |
| 2017 | 0.31 |
| 2017 | -0.35 |
| 2017 | 0.42 |
| 2017 | -1.75 |
| 2017 | 0.58 |
| 2017 | -0.4 |
| 2017 | -0.59 |
| 2017 | 0.18 |
| 2017 | 2.34 |
| 2017 | 1.45 |
| 2017 | 0.18 |
| 2017 | 3.38 |
| 2017 | -1.34 |
| 2017 | -0.84 |
| 2017 | 0.15 |
| 2017 | -0.67 |
| 2017 | -0.71 |
| 2017 | 1.56 |
| 2017 | 1.71 |
| 2017 | -0.84 |
| 2017 | -0.34 |
| 2017 | -1.25 |
| 2017 | -4.02 |
| 2017 | 0.63 |
| 2017 | -2.28 |
| 2017 | 1.09 |
| 2017 | 0.46 |
| 2017 | 1.79 |
| 2017 | 1.5 |
| 2017 | 4.7 |
| 2017 | -2 |
| 2017 | 1.7 |
| 2017 | 1.49 |
| 2017 | -3.88 |
| 2017 | -0.08 |
| 2017 | 4.95 |
| 2017 | -1.96 |
| 2017 | 0.72 |
| 2017 | -0.89 |
| 2017 | 0.55 |
| 2018 | -3.04 |
| 2018 | 1.94 |
| 2018 | 2.04 |
| 2018 | 8.7 |
| 2018 | -1.05 |
| 2018 | -6.51 |
| 2018 | 2.83 |
| 2018 | -0.53 |
| 2018 | -1.66 |
| 2018 | 3.1 |
| 2018 | -1.03 |
| 2018 | -4.52 |
| 2018 | 1.68 |
| 2018 | -0.92 |
| 2018 | -1.07 |
| 2018 | -0.52 |
| 2018 | -2.84 |
| 2018 | -3.11 |
| 2018 | 1.24 |
| 2018 | -1.26 |
| 2018 | 0.24 |
| 2018 | -0.46 |
| 2018 | 1.06 |
| 2018 | -1.5 |
| 2018 | -2.84 |
| 2018 | -1.58 |
| 2018 | 0.9 |
| 2018 | 2.25 |
| 2018 | -1.43 |
| 2018 | 4.13 |
| 2018 | -0.63 |
| 2018 | -0.66 |
| 2018 | 1.34 |
| 2018 | -0.18 |
| 2018 | -0.16 |
| 2018 | -1.23 |
| 2018 | 0.48 |
| 2018 | 3.24 |
| 2018 | -3.52 |
| 2018 | 0.1 |
| 2018 | -4.89 |
| 2018 | 2.21 |
| 2018 | -3.66 |
| 2018 | 1.69 |
| 2018 | 4.69 |
| 2018 | -1.17 |
| 2018 | -1.81 |
| 2018 | 2.11 |
| 2018 | -5.37 |
| 2018 | -2.35 |
| 2018 | -3.86 |
| 2018 | 2.45 |
| 2019 | 0.17 |
| 2019 | 1.91 |
| 2019 | 3.45 |
| 2019 | 1.2 |
| 2019 | 1.81 |
| 2019 | -0.55 |
| 2019 | 2.14 |
| 2019 | 2.11 |
| 2019 | 1.32 |
| 2019 | -1.67 |
| 2019 | 1.55 |
| 2019 | 0.19 |
| 2019 | 1.52 |
| 2019 | -0.84 |
| 2019 | 0.67 |
| 2019 | 0.81 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 368.11 | 370.91 | 367.33 | 368.75 | — |
| 2026-10-08 | 360.63 | 372.13 | 360.12 | 370.27 | — |
| 2026-10-07 | 358.84 | 364.34 | 357.09 | 360.61 | — |
| 2026-10-06 | 360.04 | 363.02 | 359.47 | 360.64 | — |
| 2026-10-05 | 359.95 | 361.63 | 357.61 | 360.7 | — |
| 2026-10-02 | 361.6 | 362.75 | 358.36 | 360.38 | — |
| 2026-10-01 | 356 | 361.98 | 353.79 | 361.64 | — |
| 2026-09-30 | 362.28 | 363.64 | 356.48 | 356.51 | — |
| 2026-09-29 | 359.81 | 363.92 | 358.39 | 363.21 | — |
| 2026-09-28 | 363.38 | 364.8 | 360.74 | 363.16 | — |
| 2026-09-25 | 361.68 | 363.7 | 359.7 | 363.04 | — |
| 2026-09-24 | 362.01 | 366.49 | 361.85 | 362.39 | — |
| 2026-09-23 | 361.22 | 368.22 | 360.17 | 360.39 | — |
| 2026-09-21 | 374.61 | 376.66 | 370.68 | 371.13 | — |
| 2026-09-18 | 376.95 | 376.95 | 372.83 | 374.62 | — |
| 2026-09-17 | 380.2 | 381.63 | 375.68 | 379.49 | — |
| 2026-09-16 | 376.5 | 380.94 | 375.34 | 378.92 | — |
| 2026-09-15 | 377.47 | 379.54 | 376 | 377.97 | — |
| 2026-09-14 | 383 | 383.99 | 375.03 | 378.05 | — |
| 2026-09-11 | 370.57 | 375.29 | 369.6 | 375.2 | — |
| 2026-09-10 | 369.56 | 370.52 | 364.6 | 367.56 | — |
| 2026-09-09 | 363 | 367.58 | 359.87 | 366.85 | — |
| 2026-09-08 | 365.37 | 368.22 | 362.57 | 365.66 | — |
| 2026-09-04 | 372.12 | 374.89 | 368.36 | 369.35 | — |
| 2026-09-02 | 366.21 | 367.9 | 364.06 | 366.18 | — |
| 2026-09-01 | 366 | 369.06 | 363.21 | 363.92 | — |
| 2026-08-31 | 369.66 | 370.36 | 365.84 | 365.93 | — |
| 2026-08-27 | 368.15 | 372.3 | 366.14 | 369.33 | — |
| 2026-08-26 | 372.03 | 373.55 | 369.92 | 371.15 | — |
| 2026-08-25 | 370.1 | 370.99 | 366.42 | 369.66 | — |
| 2026-08-24 | 365.81 | 372.65 | 364.83 | 370.55 | — |
| 2026-08-21 | 365.29 | 366.99 | 363.42 | 363.58 | — |
| 2026-08-20 | 360.28 | 367.08 | 358.88 | 364.49 | — |
| 2026-08-19 | 367.8 | 371.39 | 361.96 | 362.22 | — |
| 2026-08-18 | 366.68 | 370.82 | 366.65 | 367.93 | — |
| 2026-08-17 | 368.35 | 373.9 | 364.2 | 364.51 | — |
| 2026-08-14 | 370.21 | 371.62 | 368.01 | 370.36 | — |
| 2026-08-13 | 371.46 | 374.87 | 368.76 | 370 | — |
| 2026-08-12 | 372.62 | 378.46 | 369.1 | 370.16 | — |
| 2026-08-11 | 373.51 | 377.74 | 373.56 | 375.61 | — |
| 2026-08-10 | 382.48 | 382.48 | 374.36 | 375.62 | — |
| 2026-08-07 | 383.97 | 386.22 | 379.92 | 384.31 | — |
| 2026-08-06 | 385.4 | 386.58 | 382.25 | 386 | — |
| 2026-08-05 | 378.19 | 385.4 | 378.2 | 382.45 | — |
| 2026-08-04 | 370.32 | 378.74 | 370.15 | 377.15 | — |
| 2026-07-31 | 373.99 | 379.58 | 371.89 | 374.36 | — |
| 2026-07-30 | 386.27 | 386.95 | 369.7 | 375.99 | — |
| 2026-07-29 | 396.05 | 397.4 | 386.89 | 389.01 | — |
| 2026-07-28 | 394.87 | 398.7 | 392.33 | 397.22 | — |
| 2026-07-27 | 387.53 | 391.99 | 386.66 | 390.35 | — |
| 2026-07-24 | 378.53 | 389.11 | 377.86 | 387.26 | — |
| 2026-07-23 | 374 | 378.6 | 370.06 | 376.37 | — |
| 2026-07-22 | 368.14 | 374 | 366.51 | 372.08 | — |
| 2026-07-21 | 366.68 | 370.23 | 362.33 | 369.63 | — |
| 2026-07-20 | 367.6 | 371.94 | 362.5 | 368.5 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 288.2 | 293.7 | 287.3 | 291.86 | — |
| 2026-06-01 | 289.51 | 292.67 | 288.79 | 288.93 | — |
| 2026-05-29 | 293.85 | 295.6 | 290.83 | 291.89 | — |
| 2026-05-28 | 298.08 | 299.53 | 293.79 | 294.31 | — |
| 2026-05-27 | 304.65 | 307.59 | 299.69 | 299.94 | — |
| 2026-05-22 | 308.82 | 309.54 | 306.04 | 306.46 | — |
| 2026-05-21 | 305.13 | 309.51 | 302.28 | 307.23 | — |
| 2026-05-20 | 307.29 | 307.66 | 303.01 | 306.96 | — |
| 2026-05-19 | 305.83 | 308.89 | 302.49 | 305.52 | — |
| 2026-05-18 | 299.95 | 306.32 | 299.95 | 305.99 | — |
| 2026-05-15 | 298.46 | 302.11 | 297.22 | 299.76 | — |
| 2026-05-14 | 296.91 | 299.76 | 296.58 | 298.29 | — |
| 2026-05-13 | 296.68 | 299.58 | 291.83 | 295.02 | — |
| 2026-05-12 | 298.16 | 301.17 | 296.56 | 298.26 | — |
| 2026-05-11 | 299.38 | 300.54 | 295.27 | 297.13 | — |
| 2026-05-08 | 299.91 | 300.42 | 296.6 | 298.04 | — |
| 2026-05-07 | 300.29 | 304.66 | 297.85 | 298.94 | — |
| 2026-05-06 | 302.46 | 305.47 | 300.78 | 301.59 | — |
| 2026-05-05 | 301.3 | 303.72 | 300.69 | 301.35 | — |
| 2026-05-04 | 303.5 | 307.36 | 301.21 | 301.53 | — |
| 2026-05-01 | 307.05 | 310.41 | 304.72 | 304.72 | — |
| 2026-04-30 | 300.77 | 305.94 | 300.54 | 305.14 | — |
| 2026-04-29 | 309.38 | 309.98 | 301.12 | 302.25 | — |
| 2026-04-28 | 307.87 | 311.58 | 305.86 | 310.02 | — |
| 2026-04-27 | 301.23 | 307.45 | 301 | 303.74 | — |
| 2026-04-24 | 306.62 | 307.33 | 302.18 | 302.73 | — |
| 2026-04-23 | 303.43 | 308.1 | 303.35 | 307.33 | — |
| 2026-04-22 | 300.1 | 302.04 | 298.57 | 301.68 | — |
| 2026-04-21 | 301.46 | 302.76 | 298.58 | 301.42 | — |
| 2026-04-20 | 301 | 306.2 | 300.32 | 300.78 | — |
| 2026-04-17 | 298.39 | 305.06 | 298.31 | 300.81 | — |
| 2026-04-16 | 296.14 | 299.31 | 292.4 | 298.84 | — |
| 2026-04-15 | 299.34 | 302.44 | 298.48 | 299.33 | — |
| 2026-04-14 | 299.48 | 301.63 | 298.27 | 299.59 | — |
| 2026-04-13 | 296.45 | 301.47 | 296.04 | 301.31 | — |