Travelers Companies Stock Price History
NYSE: TRVFinanceProperty-Casualty InsurersUSD
368.75-1.52 (-0.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRV price history at a glance
The price history for Travelers Companies (TRV) on this page begins on November 17, 1975, when the stock closed at $8.44; it most recently closed at $368.75 on October 5, 2026. The highest price in this record is $398.70, reached on July 27, 2026; the latest close is 7.5% below that peak. Across the 50 complete calendar years in the table, TRV finished higher in 35 and lower in 15. Its best year was 2000 (+61.2%) and its worst was 1986 (-48.7%).
Over roughly 51 years the share price changed +4270.4%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, TRV has gained 36.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1975
- $398.70
- Date of high
- Jul 27, 2026
- Low since 1975
- $6.28
- Date of low
- Jun 7, 1976
- 52-week high
- $398.70
- 52-week low
- $252.26
- Last close
- $368.75
TRV returns
1 week
+2.32%
1 month
+0.52%
3 months
+8.80%
6 months
+24.05%
Year to date
+27.13%
1 year
+36.51%
3 years
+124.56%
5 years
+136.92%
TRV price return, excluding dividends.
TRV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 368.75 | +29.30% |
| 2025 | 285.19 | +17.71% |
| 2024 | 242.29 | +27.19% |
| 2023 | 190.49 | +1.60% |
| 2022 | 187.49 | +19.86% |
| 2021 | 156.43 | +11.44% |
| 2020 | 140.37 | +2.44% |
| 2019 | 137.02 | +15.45% |
| 2018 | 118.68 | -12.50% |
| 2017 | 135.64 | +10.80% |
| 2016 | 122.42 | +8.47% |
| 2015 | 112.86 | +7.04% |
| 2014 | 105.44 | +18.26% |
| 2013 | 89.16 | +20.39% |
| 2012 | 74.06 | +25.16% |
| 2011 | 59.17 | +6.21% |
| 2010 | 55.71 | +11.73% |
| 2009 | 49.86 | +10.31% |
| 2008 | 45.20 | -12.05% |
| 2007 | 51.39 | -4.28% |
| 2006 | 53.69 | +20.19% |
| 2005 | 44.67 | +20.50% |
| 2004 | 37.07 | -6.39% |
| 2003 | 39.60 | +12.92% |
| 2002 | 35.07 | -19.36% |
| 2001 | 43.49 | -19.93% |
| 2000 | 54.31 | +61.22% |
| 1999 | 33.69 | -3.23% |
| 1998 | 34.81 | -15.16% |
| 1997 | 41.03 | +41.18% |
| 1996 | 29.06 | +4.49% |
| 1995 | 27.81 | +24.30% |
| 1994 | 22.38 | -0.42% |
| 1993 | 22.47 | +16.72% |
| 1992 | 19.25 | +4.05% |
| 1991 | 18.50 | +24.11% |
| 1990 | 14.91 | +0.85% |
| 1989 | 14.78 | +35.92% |
| 1988 | 10.88 | -5.43% |
| 1987 | 11.50 | +12.88% |
| 1986 | 10.19 | -48.74% |
| 1985 | 19.88 | +56.65% |
| 1984 | 12.69 | -16.12% |
| 1983 | 15.13 | -1.02% |
| 1982 | 15.28 | +25.06% |
| 1981 | 12.22 | +26.54% |
| 1980 | 9.66 | -4.63% |
| 1979 | 10.13 | +21.80% |
| 1978 | 8.31 | +5.56% |
| 1977 | 7.88 | -12.50% |
| 1976 | 9.00 | +14.29% |
| 1975* | 7.88 | -6.67% |
* Partial year: the record begins after the start of 1975; return measured from the first available close.
2026 return is year to date.
TRV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 368.11 | 370.91 | 367.33 | 368.75 | -0.41% | |
| 360.63 | 372.13 | 360.12 | 370.27 | +2.68% | |
| 358.84 | 364.34 | 357.09 | 360.61 | -0.01% | |
| 360.04 | 363.02 | 359.46 | 360.64 | -0.02% | |
| 359.95 | 361.71 | 357.61 | 360.70 | +0.09% | |
| 361.60 | 362.75 | 358.36 | 360.38 | -0.35% | |
| 356.00 | 362.02 | 353.79 | 361.64 | +1.44% | |
| 362.28 | 363.64 | 356.45 | 356.51 | -1.84% | |
| 359.81 | 364.00 | 358.39 | 363.21 | +0.01% | |
| 363.38 | 364.80 | 360.73 | 363.16 | +0.03% | |
| 361.68 | 364.03 | 359.68 | 363.04 | +0.18% | |
| 362.01 | 366.49 | 361.85 | 362.39 | +0.55% | |
| 361.22 | 368.22 | 359.95 | 360.39 | -0.45% | |
| 369.92 | 370.31 | 359.32 | 362.01 | -2.46% | |
| 374.61 | 376.66 | 370.68 | 371.13 | -0.93% | |
| 376.95 | 376.95 | 372.53 | 374.62 | -1.28% | |
| 380.21 | 382.97 | 375.68 | 379.49 | +0.15% | |
| 376.50 | 380.94 | 375.34 | 378.92 | +0.25% | |
| 377.47 | 379.54 | 376.00 | 377.97 | -0.02% | |
| 383.00 | 383.99 | 375.03 | 378.05 | +0.76% | |
| 370.57 | 375.30 | 369.60 | 375.20 | +2.08% | |
| 369.56 | 370.52 | 364.60 | 367.56 | +0.19% | |
| 363.00 | 367.58 | 359.87 | 366.85 | +0.33% | |
| 365.37 | 368.22 | 362.57 | 365.66 | -1.00% | |
| 372.12 | 374.89 | 368.35 | 369.35 | -1.33% | |
| 367.85 | 376.57 | 366.95 | 374.34 | +2.23% | |
| 366.21 | 367.91 | 364.05 | 366.18 | +0.62% | |
| 366.00 | 369.06 | 363.21 | 363.92 | -0.55% | |
| 369.66 | 370.44 | 365.84 | 365.93 | -1.07% | |
| 371.18 | 372.47 | 368.10 | 369.90 | +0.15% | |
| 368.15 | 372.30 | 366.14 | 369.33 | -0.49% | |
| 372.03 | 373.55 | 369.92 | 371.15 | +0.40% | |
| 370.10 | 370.99 | 366.42 | 369.66 | -0.24% | |
| 365.81 | 372.65 | 364.83 | 370.55 | +1.92% | |
| 365.29 | 367.19 | 363.38 | 363.58 | -0.25% | |
| 360.28 | 367.08 | 358.88 | 364.49 | +0.63% | |
| 367.80 | 371.39 | 361.96 | 362.22 | -1.55% | |
| 366.68 | 370.82 | 366.65 | 367.93 | +0.94% | |
| 368.35 | 373.91 | 364.20 | 364.51 | -1.58% | |
| 370.21 | 371.62 | 368.01 | 370.36 | +0.10% | |
| 371.46 | 374.87 | 368.75 | 370.00 | -0.04% | |
| 372.62 | 378.46 | 369.05 | 370.16 | -1.45% | |
| 373.51 | 377.76 | 373.51 | 375.61 | -0.00% | |
| 382.48 | 382.48 | 374.36 | 375.62 | -2.26% | |
| 383.97 | 386.24 | 379.93 | 384.31 | -0.44% | |
| 385.40 | 386.59 | 382.25 | 386.00 | +0.93% | |
| 378.19 | 385.40 | 378.19 | 382.45 | +1.41% | |
| 370.32 | 378.75 | 370.15 | 377.15 | +0.89% | |
| 377.08 | 378.95 | 372.46 | 373.82 | -0.14% | |
| 373.99 | 379.58 | 371.69 | 374.36 | -0.43% | |
| 386.27 | 386.95 | 369.70 | 375.99 | -3.35% | |
| 396.05 | 397.40 | 386.89 | 389.01 | -2.07% | |
| 394.87 | 398.70 | 392.33 | 397.22 | +1.76% | |
| 387.53 | 391.99 | 386.66 | 390.35 | +0.80% | |
| 378.53 | 389.11 | 377.87 | 387.26 | +2.89% | |
| 374.00 | 378.66 | 370.06 | 376.37 | +1.15% | |
| 368.14 | 374.00 | 366.51 | 372.08 | +0.66% | |
| 366.68 | 370.23 | 362.33 | 369.63 | +0.31% | |
| 367.60 | 371.94 | 362.50 | 368.50 | -0.13% | |
| 342.66 | 370.43 | 341.52 | 368.98 | +9.22% | |
| 329.00 | 337.99 | 329.00 | 337.82 | +2.62% | |
| 330.00 | 331.93 | 325.39 | 329.19 | -2.27% | |
| 339.30 | 342.42 | 335.93 | 336.83 | -1.37% | |
| 337.23 | 342.33 | 333.53 | 341.51 | +0.76% | |
| 337.38 | 339.05 | 334.03 | 338.92 | +0.43% | |
| 340.69 | 343.40 | 335.66 | 337.48 | -0.14% | |
| 340.83 | 342.74 | 337.66 | 337.94 | -1.68% | |
| 343.51 | 349.35 | 342.13 | 343.73 | +1.34% | |
| 341.68 | 343.45 | 337.00 | 339.17 | -0.92% | |
| 336.03 | 342.31 | 331.80 | 342.31 | +2.30% | |
| 331.89 | 337.46 | 331.00 | 334.62 | +1.36% | |
| 332.41 | 334.14 | 328.00 | 330.12 | -0.53% | |
| 327.00 | 332.01 | 325.52 | 331.88 | +1.38% | |
| 319.99 | 327.64 | 319.39 | 327.37 | +2.85% | |
| 320.92 | 325.89 | 318.16 | 318.29 | -0.76% | |
| 317.59 | 323.00 | 316.41 | 320.74 | +1.19% | |
| 313.24 | 317.58 | 309.59 | 316.96 | +2.04% | |
| 308.13 | 313.66 | 307.67 | 310.61 | +0.91% | |
| 308.69 | 309.85 | 301.65 | 307.81 | +0.57% | |
| 306.94 | 309.32 | 304.52 | 306.07 | -0.47% | |
| 308.83 | 311.25 | 306.93 | 307.51 | +0.34% | |
| 305.11 | 309.01 | 299.17 | 306.47 | +0.66% | |
| 301.27 | 306.37 | 297.01 | 304.46 | +0.18% | |
| 304.56 | 307.13 | 303.61 | 303.90 | +0.18% | |
| 300.62 | 305.96 | 299.55 | 303.36 | +1.04% | |
| 298.56 | 301.45 | 297.14 | 300.25 | +1.19% | |
| 299.78 | 303.93 | 296.57 | 296.73 | -2.15% | |
| 295.71 | 303.89 | 295.43 | 303.25 | +3.35% | |
| 294.61 | 297.06 | 291.94 | 293.43 | +1.20% | |
| 291.64 | 294.91 | 288.95 | 289.95 | -0.65% | |
| 288.20 | 293.70 | 287.11 | 291.86 | +1.01% | |
| 289.51 | 292.67 | 288.75 | 288.93 | -1.01% | |
| 293.85 | 295.60 | 290.82 | 291.89 | -0.82% | |
| 298.08 | 299.55 | 293.79 | 294.31 | -1.88% | |
| 304.65 | 307.65 | 299.69 | 299.94 | -1.61% | |
| 307.53 | 309.88 | 303.97 | 304.84 | -0.53% | |
| 308.82 | 309.54 | 306.04 | 306.46 | -0.25% | |
| 305.13 | 309.51 | 302.28 | 307.23 | +0.09% | |
| 307.29 | 307.66 | 303.01 | 306.96 | +0.47% | |
| 305.83 | 308.92 | 302.49 | 305.52 | -0.15% | |
| 299.95 | 306.32 | 299.95 | 305.99 | +2.08% | |
| 298.47 | 302.11 | 297.22 | 299.76 | +0.49% | |
| 296.91 | 299.76 | 296.54 | 298.29 | +1.11% | |
| 296.68 | 299.58 | 291.83 | 295.02 | -1.09% | |
| 298.16 | 301.17 | 296.56 | 298.26 | +0.38% | |
| 299.38 | 300.54 | 295.27 | 297.13 | -0.31% | |
| 299.91 | 300.42 | 296.60 | 298.04 | -0.30% | |
| 300.29 | 304.66 | 297.85 | 298.94 | -0.88% | |
| 302.46 | 305.47 | 300.78 | 301.59 | +0.08% | |
| 301.30 | 303.72 | 300.51 | 301.35 | -0.06% | |
| 303.50 | 307.37 | 301.21 | 301.53 | -1.05% | |
| 307.05 | 310.41 | 304.71 | 304.72 | -0.14% | |
| 300.77 | 305.96 | 300.54 | 305.14 | +0.96% | |
| 309.38 | 310.00 | 301.11 | 302.25 | -2.51% | |
| 307.87 | 311.58 | 305.86 | 310.02 | +2.07% | |
| 301.23 | 307.45 | 301.00 | 303.74 | +0.33% | |
| 306.62 | 307.33 | 302.11 | 302.73 | -1.50% | |
| 303.43 | 308.10 | 303.12 | 307.33 | +1.87% | |
| 300.10 | 302.04 | 298.57 | 301.68 | +0.09% | |
| 301.46 | 302.76 | 298.58 | 301.42 | +0.21% | |
| 301.00 | 306.20 | 300.32 | 300.78 | -0.01% | |
| 298.39 | 305.09 | 298.20 | 300.81 | +0.66% | |
| 296.14 | 299.31 | 292.40 | 298.84 | -0.16% | |
| 299.34 | 302.45 | 298.48 | 299.33 | -0.09% | |
| 299.48 | 301.63 | 298.27 | 299.59 | -0.57% | |
| 296.45 | 301.90 | 296.04 | 301.31 | +1.36% | |
| 302.04 | 302.26 | 295.62 | 297.26 | -1.97% | |
| 299.47 | 306.26 | 298.05 | 303.23 | +0.54% | |
| 298.37 | 301.65 | 292.48 | 301.59 | +2.22% | |
| 295.03 | 297.45 | 292.68 | 295.05 | -0.17% | |
| 292.93 | 295.65 | 290.83 | 295.55 | +0.53% | |
| 291.08 | 294.75 | 290.08 | 293.99 | +1.19% | |
| 290.96 | 292.81 | 288.52 | 290.53 | -0.39% | |
| 294.69 | 295.53 | 287.69 | 291.68 | -0.05% | |
| 287.68 | 293.13 | 286.15 | 291.82 | +2.30% | |
| 291.44 | 292.05 | 284.66 | 285.27 | -2.01% | |
| 290.16 | 293.01 | 289.16 | 291.13 | +0.19% | |
| 294.61 | 296.00 | 289.58 | 290.59 | -0.83% | |
| 295.37 | 297.34 | 292.11 | 293.01 | -0.85% | |
| 300.92 | 301.78 | 294.50 | 295.52 | -0.36% | |
| 296.49 | 299.77 | 295.03 | 296.60 | -0.08% | |
| 299.82 | 300.88 | 294.63 | 296.84 | -0.81% | |
| 305.19 | 306.00 | 299.03 | 299.25 | -2.31% | |
| 308.27 | 308.98 | 305.93 | 306.33 | +0.55% | |
| 303.53 | 308.28 | 303.31 | 304.64 | +0.71% | |
| 305.40 | 306.31 | 302.15 | 302.49 | +0.16% | |
| 295.34 | 304.34 | 293.66 | 302.01 | +0.87% | |
| 301.30 | 301.30 | 297.62 | 299.40 | -1.01% | |
| 301.27 | 305.57 | 299.96 | 302.44 | -0.25% | |
| 304.37 | 304.91 | 299.92 | 303.19 | -1.02% | |
| 304.78 | 307.26 | 300.82 | 306.31 | -0.11% | |
| 310.33 | 311.53 | 302.97 | 306.64 | -1.73% | |
| 309.51 | 312.92 | 306.82 | 312.03 | +0.34% | |
| 307.68 | 312.23 | 304.56 | 310.97 | +0.10% | |
| 307.56 | 313.12 | 307.13 | 310.67 | +0.66% | |
| 306.60 | 309.81 | 304.36 | 308.64 | +0.78% | |
| 306.26 | 308.62 | 304.50 | 306.24 | +0.49% | |
| 306.04 | 307.38 | 302.61 | 304.76 | -0.22% | |
| 304.44 | 308.06 | 302.10 | 305.43 | +0.01% | |
| 305.00 | 309.37 | 303.73 | 305.39 | +0.15% | |
| 302.56 | 304.94 | 298.83 | 304.93 | +1.68% | |
| 300.08 | 301.58 | 296.96 | 299.90 | +0.48% | |
| 299.69 | 300.66 | 295.11 | 298.46 | -0.26% | |
| 297.03 | 300.52 | 296.42 | 299.23 | +1.71% | |
| 296.25 | 297.44 | 292.00 | 294.21 | -1.08% | |
| 301.97 | 302.00 | 295.34 | 297.43 | -0.54% | |
| 297.92 | 300.21 | 293.77 | 299.03 | +0.14% | |
| 292.64 | 300.79 | 292.64 | 298.61 | +1.98% | |
| 300.75 | 303.45 | 291.54 | 292.82 | -2.88% | |
| 302.08 | 304.40 | 300.25 | 301.49 | +0.39% | |
| 296.07 | 302.38 | 295.36 | 300.31 | +1.72% | |
| 289.18 | 296.09 | 289.10 | 295.22 | +2.43% | |
| 284.56 | 290.60 | 283.28 | 288.23 | +0.91% | |
| 285.91 | 289.32 | 284.48 | 285.63 | +0.39% | |
| 284.67 | 286.00 | 281.36 | 284.51 | +0.08% | |
| 284.10 | 286.74 | 282.42 | 284.29 | +0.80% | |
| 280.44 | 282.74 | 277.99 | 282.04 | +0.27% | |
| 283.43 | 283.77 | 279.50 | 281.27 | -0.16% | |
| 279.45 | 284.15 | 279.06 | 281.71 | +1.44% | |
| 278.95 | 280.62 | 274.39 | 277.72 | -0.27% | |
| 271.07 | 278.69 | 269.50 | 278.48 | +2.14% | |
| 274.45 | 276.53 | 268.14 | 272.65 | +1.13% | |
| 268.32 | 271.53 | 268.00 | 269.61 | +0.07% | |
| 270.09 | 271.91 | 268.52 | 269.42 | -0.71% | |
| 272.88 | 275.61 | 270.31 | 271.34 | -0.51% | |
| 271.74 | 273.45 | 268.84 | 272.74 | +0.57% | |
| 281.07 | 281.07 | 270.61 | 271.20 | -3.31% | |
| 281.29 | 282.68 | 278.89 | 280.49 | -0.52% | |
| 284.63 | 286.20 | 281.65 | 281.96 | -0.78% | |
| 282.38 | 285.78 | 281.71 | 284.18 | +0.35% | |
| 284.36 | 286.45 | 282.72 | 283.19 | -0.70% | |
| 285.53 | 287.17 | 282.08 | 285.19 | -0.89% | |
| 283.43 | 291.49 | 282.62 | 287.76 | +0.90% | |
| 288.61 | 290.05 | 283.19 | 285.19 | -1.68% | |
| 291.43 | 292.40 | 289.92 | 290.06 | -0.79% | |
| 291.35 | 292.80 | 290.66 | 292.38 | +0.15% | |
| 292.19 | 293.34 | 291.20 | 291.93 | -0.07% | |
| 293.81 | 294.16 | 291.30 | 292.12 | -0.59% | |
| 291.99 | 294.67 | 291.74 | 293.84 | +0.47% | |
| 291.79 | 293.97 | 290.94 | 292.46 | +0.28% | |
| 291.77 | 293.54 | 290.85 | 291.64 | -0.44% | |
| 293.65 | 295.10 | 291.40 | 292.92 | -0.25% | |
| 290.61 | 294.34 | 288.85 | 293.65 | +0.82% | |
| 289.39 | 291.39 | 287.78 | 291.27 | +0.57% | |
| 291.56 | 292.53 | 288.56 | 289.61 | -0.34% | |
| 286.46 | 290.89 | 285.83 | 290.59 | +1.85% | |
| 284.53 | 285.48 | 283.34 | 285.31 | +0.86% | |
| 279.50 | 284.60 | 278.77 | 282.88 | +1.63% | |
| 278.55 | 281.05 | 277.40 | 278.35 | -0.29% | |
| 281.12 | 283.64 | 279.04 | 279.16 | -0.25% | |
| 280.02 | 281.46 | 277.52 | 279.87 | -0.36% | |
| 282.07 | 282.93 | 279.64 | 280.89 | -0.69% | |
| 283.95 | 285.82 | 282.47 | 282.85 | -0.50% | |
| 289.57 | 290.25 | 283.32 | 284.27 | -1.47% | |
| 290.41 | 290.95 | 287.50 | 288.52 | -0.68% | |
| 292.52 | 294.35 | 290.02 | 290.50 | -0.81% | |
| 295.71 | 296.54 | 292.69 | 292.86 | -0.56% | |
| 294.07 | 296.07 | 293.77 | 294.52 | +0.28% | |
| 293.01 | 296.85 | 291.37 | 293.70 | +0.98% | |
| 290.00 | 293.00 | 287.99 | 290.84 | +0.27% | |
| 289.64 | 292.50 | 288.40 | 290.07 | +0.77% | |
| 286.74 | 289.87 | 286.02 | 287.85 | +0.83% | |
| 286.57 | 288.19 | 283.46 | 285.47 | -0.48% | |
| 284.26 | 289.29 | 283.59 | 286.85 | +0.82% | |
| 288.25 | 289.59 | 284.03 | 284.51 | -0.97% | |
| 288.54 | 290.36 | 284.83 | 287.29 | -0.05% | |
| 286.24 | 290.62 | 284.80 | 287.42 | +0.45% | |
| 286.00 | 288.95 | 285.59 | 286.13 | +0.04% | |
| 283.78 | 286.73 | 282.00 | 286.02 | +1.29% | |
| 278.49 | 282.86 | 277.41 | 282.39 | +0.92% | |
| 277.41 | 280.70 | 276.00 | 279.81 | +1.29% | |
| 277.33 | 279.13 | 275.69 | 276.26 | -0.14% | |
| 277.97 | 279.59 | 276.48 | 276.65 | -0.23% | |
| 269.08 | 277.36 | 268.38 | 277.28 | +3.59% | |
| 267.38 | 268.53 | 264.25 | 267.66 | -0.36% | |
| 268.32 | 271.10 | 267.75 | 268.62 | -0.88% | |
| 269.06 | 274.54 | 267.90 | 271.01 | +1.16% | |
| 265.28 | 269.33 | 265.24 | 267.91 | -0.08% | |
| 269.45 | 272.32 | 267.53 | 268.13 | -0.82% | |
| 269.64 | 270.59 | 268.49 | 270.34 | +0.17% | |
| 270.01 | 270.60 | 269.09 | 269.89 | +0.29% | |
| 269.56 | 269.94 | 267.43 | 269.10 | +0.23% | |
| 270.34 | 271.74 | 267.15 | 268.49 | -0.32% | |
| 265.98 | 270.53 | 264.88 | 269.34 | +1.54% | |
| 264.40 | 265.77 | 262.90 | 265.25 | +1.24% | |
| 262.67 | 266.79 | 261.87 | 262.01 | +0.17% | |
| 252.60 | 265.59 | 252.26 | 261.57 | -2.92% | |
| 271.82 | 274.11 | 266.78 | 269.45 | -2.25% | |
| 270.32 | 275.86 | 270.32 | 275.64 | +1.95% | |
| 268.53 | 272.35 | 266.47 | 270.38 | +0.10% | |
| 275.86 | 276.16 | 269.33 | 270.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRV chart for longer ranges.