NYSE · TRV · stock
Travelers Companies, INC. (TRV) stock price history
Every NYSE trading session of Travelers Companies, INC. from Nov 17, 1975 to Sep 28, 2026: 12,821 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRV adjusted close, 1975 to 2026
- $397.22
- All time high, 2026
- $398.70
- 52 week high, $249.31 low
- 12,821
- Daily sessions since 1975
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1975 to 2026 series and minute bars.
TRV key facts
- Travelers Companies, INC. (TRV) closed at $363.16 on Sep 28, 2026 on NYSE.
- TRV's all time high close is $397.22, set on Jul 28, 2026; its all time low close is $2.13 on Jun 11, 1976.
- TRV's 52 week range is $249.31 to $398.70.
- TRV returned +32.3% over the year to Sep 28, 2026 and +159.3% over five years.
- Over ten years TRV returned +290%, +14.6% a year compounded.
- TRV's deepest drawdown was -66.2% from Mar 19, 1986 to Sep 12, 1986.
- DataCedar holds 12,821 daily sessions of TRV history from Nov 17, 1975 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TRV price chart, 1975 to 2026
TRV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +10.9% |
| 6 months | +27.8% |
| Year to date | +25.2% |
| 1 year | +32.3% |
| 3 years | +127.2% |
| 5 years | +159.3% |
| 10 years | +289.5% |
| Since Nov 17, 1975 | +12,194% |
| Compound annual growth, 50.9 years | +9.9% |
TRV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $397.22 on Jul 28, 2026
- All time low close
- $2.13 on Jun 11, 1976
- 52 week high
- $398.70 on Jul 28, 2026
- 52 week low
- $249.31 on Oct 16, 2025
- Deepest drawdown
- -66.2% from Mar 19, 1986 to Sep 12, 1986, recovered Jul 13, 1993
- Best single session
- +25.6% on Sep 30, 2008
- Worst single session
- -52.1% on Jun 9, 1986
- Volatility, 1 year annualised
- 20.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1975
- 123×
- Best calendar year
- 2000, +66%
- Worst calendar year
- 1986, -50%
TRV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1975 starts on Nov 17, 1975; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $286.37 | $398.70 | $265.92 | $363.16 | +26.2% | 309.8M | 185 |
| 2025 | $236.49 | $293.38 | $224.77 | $287.80 | +22.4% | 327.5M | 250 |
| 2024 | $182.38 | $262.08 | $182.06 | $235.18 | +28.8% | 328.5M | 252 |
| 2023 | $175.02 | $182.97 | $150.03 | $182.65 | +3.9% | 336.9M | 250 |
| 2022 | $144.01 | $179.24 | $139.58 | $175.75 | +22.4% | 338.6M | 251 |
| 2021 | $126.20 | $149.59 | $119.46 | $143.56 | +14.0% | 319.7M | 252 |
| 2020 | $120.12 | $126.12 | $67.69 | $125.97 | +5.3% | 450.4M | 253 |
| 2019 | $100.31 | $133.92 | $98.23 | $119.62 | +17.0% | 327.8M | 252 |
| 2018 | $113.70 | $125.59 | $94.83 | $102.24 | -9.6% | 413.8M | 251 |
| 2017 | $100.34 | $114.52 | $94.39 | $113.15 | +13.4% | 371.6M | 251 |
| 2016 | $88.23 | $100.36 | $80.68 | $99.81 | +11.0% | 425.4M | 252 |
| 2015 | $82.79 | $92.33 | $75.00 | $89.95 | +9.1% | 497.5M | 252 |
| 2014 | $68.91 | $84.08 | $60.82 | $82.45 | +19.6% | 548.8M | 252 |
| 2013 | $54.34 | $69.40 | $53.90 | $68.93 | +29.1% | 497.9M | 252 |
| 2012 | $43.45 | $55.39 | $40.67 | $53.40 | +24.9% | 675.4M | 250 |
| 2011 | $39.39 | $45.35 | $32.98 | $42.77 | +9.3% | 1.1B | 252 |
| 2010 | $34.27 | $40.15 | $32.36 | $39.13 | +14.8% | 1.1B | 252 |
| 2009 | $30.06 | $36.98 | $22.09 | $34.07 | +13.5% | 1.5B | 252 |
| 2008 | $34.73 | $38.64 | $19.07 | $30.02 | -13.8% | 1.2B | 253 |
| 2007 | $34.01 | $36.28 | $30.25 | $34.82 | +2.4% | 686.9M | 251 |
| 2006 | $27.78 | $34.84 | $25.06 | $34.01 | +22.9% | 646.4M | 251 |
| 2005 | $22.69 | $28.95 | $20.54 | $27.67 | +23.2% | 644.9M | 252 |
| 2004 | $23.37 | $25.78 | $18.21 | $22.46 | -3.6% | 576.9M | 252 |
| 2003 | $19.38 | $23.36 | $16.51 | $23.31 | +20.2% | 343.7M | 252 |
| 2002 | $24.34 | $28.08 | $12.86 | $19.38 | -20.0% | 387.5M | 252 |
| 2001 | $29.24 | $29.24 | $18.49 | $24.24 | -16.9% | 341.9M | 248 |
| 2000 | $17.38 | $30.47 | $11.14 | $29.18 | +65.7% | 243.1M | 252 |
| 1999 | $17.58 | $18.90 | $13.16 | $17.61 | +0.0% | 196.6M | 252 |
| 1998 | $20.27 | $23.26 | $13.99 | $17.61 | -12.9% | 184.4M | 252 |
| 1997 | $14.13 | $20.95 | $13.86 | $20.22 | +43.5% | 111.8M | 253 |
| 1996 | $12.96 | $14.61 | $11.77 | $14.10 | +8.8% | 109.1M | 254 |
| 1995 | $10.11 | $13.74 | $9.83 | $12.96 | +28.1% | 114.2M | 252 |
| 1994 | $9.77 | $10.23 | $8.29 | $10.11 | +3.3% | 101.1M | 252 |
| 1993 | $8.14 | $10.59 | $7.90 | $9.79 | +20.7% | 89.4M | 253 |
| 1992 | $7.38 | $8.35 | $6.81 | $8.11 | +9.7% | 91.3M | 254 |
| 1991 | $6.15 | $7.40 | $5.56 | $7.40 | +20.8% | 165.2M | 253 |
| 1990 | $5.50 | $6.38 | $4.54 | $6.12 | +10.6% | 210M | 253 |
| 1989 | $3.91 | $5.89 | $3.86 | $5.53 | +41.6% | 200.2M | 252 |
| 1988 | $3.95 | $4.38 | $3.32 | $3.91 | -1.0% | 204.4M | 253 |
| 1987 | $3.41 | $5.10 | $3.41 | $3.95 | +15.8% | 280.1M | 253 |
| 1986 | $6.77 | $9.16 | $3.03 | $3.41 | -49.6% | 179.4M | 253 |
| 1985 | $4.54 | $6.98 | $4.01 | $6.77 | +49.0% | 102.2M | 252 |
| 1984 | $5.12 | $5.74 | $3.22 | $4.54 | -11.4% | 122.1M | 253 |
| 1983 | $5.18 | $5.99 | $4.56 | $5.12 | -1.0% | 61.6M | 253 |
| 1982 | $4.14 | $5.53 | $3.04 | $5.18 | +25.1% | 60.9M | 253 |
| 1981 | $3.28 | $4.49 | $3.18 | $4.14 | +26.1% | 30.7M | 253 |
| 1980 | $3.45 | $3.62 | $2.63 | $3.28 | -4.9% | 33.8M | 253 |
| 1979 | $2.82 | $3.57 | $2.80 | $3.45 | +22.6% | 24M | 253 |
| 1978 | $2.66 | $3.35 | $2.33 | $2.82 | +5.6% | 22.9M | 252 |
| 1977 | $3.05 | $3.18 | $2.39 | $2.67 | -12.5% | 21.4M | 252 |
| 1976 | $2.67 | $3.22 | $2.13 | $3.05 | +16.6% | 22.3M | 253 |
| 1975 | $2.95 | $3.04 | $2.52 | $2.62 | n/a | 2.7M | 31 |
TRV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $363.16 | -0.8% |
| August 2026 | $365.93 | -2.3% |
| July 2026 | $374.36 | +13.4% |
| June 2026 | $330.12 | +13.6% |
| May 2026 | $290.67 | -4.3% |
| April 2026 | $303.87 | +4.6% |
| March 2026 | $290.47 | -5.2% |
| February 2026 | $306.24 | +8.5% |
| January 2026 | $282.30 | -1.9% |
| December 2025 | $287.80 | -0.6% |
| November 2025 | $289.44 | +9.0% |
| October 2025 | $265.48 | -3.8% |
About the TRV data
Daily bars. 12,821 sessions from Nov 17, 1975 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 1975, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- TRTN$G Triton International Limited 7.500% Series G Cumulative Redeemable Perpetual Preference Shares
- TRTX TPG RE Finance Trust, Inc.
- TRTX$C TPG RE Finance Trust, Inc. 6.25% Series C Cumulative Redeemable Preferred Stock, $0.001 par value per share
- TRU TransUnion
- TS Tenaris SA
- TSI Tcw Strategic Income Fund INC
- TSLX Sixth Street Specialty Lending, Inc.
- TSM Taiwan Semiconductor Manufacturing Co. Ltd.
Common questions
TRV share price history
