Travelers Companies (TRV) went public on April 22, 1996, when it opened at a split-adjusted price of $12.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $258.75 | $263.08 | $253.26 | $257.70 | 5,897,353 |
February 2025 | $242.62 | $258.79 | $236.96 | $258.49 | 22,671,267 |
January 2025 | $242.23 | $254.42 | $230.23 | $245.18 | 29,772,801 |
December 2024 | $266.10 | $266.13 | $234.17 | $240.89 | 27,577,214 |
November 2024 | $245.55 | $267.93 | $240.86 | $264.93 | 24,837,201 |
October 2024 | $232.52 | $268.43 | $223.68 | $244.91 | 26,679,670 |
September 2024 | $224.32 | $242.47 | $224.26 | $233.14 | 25,540,984 |
August 2024 | $216.36 | $226.27 | $204.67 | $226.13 | 23,682,413 |
July 2024 | $203.25 | $222.85 | $198.70 | $214.60 | 27,686,695 |
June 2024 | $211.73 | $212.08 | $198.51 | $201.61 | 26,071,987 |
May 2024 | $209.32 | $217.56 | $205.63 | $212.81 | 22,821,906 |
April 2024 | $226.73 | $229.63 | $199.89 | $209.32 | 32,345,131 |
March 2024 | $216.82 | $227.78 | $214.07 | $227.06 | 23,423,528 |
February 2024 | $206.38 | $219.88 | $205.30 | $217.01 | 33,990,356 |
January 2024 | $186.80 | $211.37 | $186.48 | $207.58 | 34,250,544 |
December 2023 | $175.76 | $187.41 | $175.01 | $187.09 | 28,036,265 |
November 2023 | $164.15 | $176.97 | $161.99 | $176.42 | 25,846,255 |
October 2023 | $159.30 | $169.44 | $153.68 | $163.55 | 33,928,262 |
September 2023 | $157.62 | $166.34 | $154.82 | $159.52 | 23,322,304 |
August 2023 | $167.05 | $167.88 | $154.85 | $156.50 | 25,320,239 |
July 2023 | $167.29 | $171.35 | $159.92 | $167.55 | 28,763,473 |
June 2023 | $164.07 | $172.75 | $162.34 | $168.57 | 25,395,119 |
May 2023 | $173.99 | $179.30 | $163.11 | $163.34 | 24,067,170 |
April 2023 | $165.06 | $178.86 | $161.18 | $174.83 | 26,704,820 |
March 2023 | $176.65 | $177.55 | $155.71 | $165.44 | 40,265,043 |
