Travelers Companies (TRV) went public on April 22, 1996, when it opened at a split-adjusted price of $12.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $257.70 | $266.74 | $248.09 | $260.50 | 17,131,465 |
February 2025 | $241.63 | $257.74 | $235.99 | $257.44 | 22,671,305 |
January 2025 | $241.24 | $253.38 | $229.29 | $244.18 | 29,772,801 |
December 2024 | $265.01 | $265.04 | $233.22 | $239.91 | 27,577,214 |
November 2024 | $244.55 | $266.84 | $239.88 | $263.85 | 24,837,201 |
October 2024 | $231.57 | $267.34 | $222.77 | $243.92 | 26,679,670 |
September 2024 | $223.40 | $241.48 | $223.34 | $232.19 | 25,540,984 |
August 2024 | $215.48 | $225.35 | $203.84 | $225.21 | 23,682,413 |
July 2024 | $202.42 | $221.94 | $197.89 | $213.72 | 27,686,695 |
June 2024 | $210.86 | $211.22 | $197.70 | $200.79 | 26,071,987 |
May 2024 | $208.47 | $216.67 | $204.79 | $211.94 | 22,821,906 |
April 2024 | $225.81 | $228.70 | $199.07 | $208.47 | 32,345,131 |
March 2024 | $215.93 | $226.85 | $213.20 | $226.13 | 23,423,528 |
February 2024 | $205.54 | $218.98 | $204.46 | $216.13 | 33,990,356 |
January 2024 | $186.04 | $210.50 | $185.72 | $206.74 | 34,250,544 |
December 2023 | $175.04 | $186.65 | $174.30 | $186.32 | 28,036,265 |
November 2023 | $163.48 | $176.25 | $161.33 | $175.71 | 25,846,255 |
October 2023 | $158.65 | $168.75 | $153.05 | $162.88 | 33,928,262 |
September 2023 | $156.98 | $165.67 | $154.19 | $158.87 | 23,322,304 |
August 2023 | $166.37 | $167.20 | $154.22 | $155.87 | 25,320,239 |
July 2023 | $166.61 | $170.65 | $159.27 | $166.87 | 28,763,473 |
June 2023 | $163.40 | $172.05 | $161.68 | $167.88 | 25,395,119 |
May 2023 | $173.28 | $178.57 | $162.45 | $162.68 | 24,067,170 |
April 2023 | $164.39 | $178.14 | $160.53 | $174.12 | 26,704,820 |
March 2023 | $175.93 | $176.83 | $155.08 | $164.77 | 40,265,043 |
