The Travelers Companies, Inc.
TRVNYSEFinancial Services● Active
$297.73
$-5.52(-1.82%)
Market Cap$63.3B
P/E Ratio—
52W High$313.12
52W Low$249.19
The Travelers Companies, Inc.（TRV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
trv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$313.12
Mar 2, 2026
-4.9% from here
5-Year Low5Y
$144.44
Jun 18, 2021
+106.1% from low
IPO Priceadj.
$8.72
Nov 17, 1975
+3.3K% since IPO
1 Year Ago
$267.78
Jun 9, 2025
+11.2% in 1Y
5 Years Ago
$157.54
Jun 8, 2021
+89.0% in 5Y
10 Years Ago
$114.22
Jun 8, 2016
+160.7% in 10Y
Historical Price Data · TRV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $299.78 | $303.93 | $297.35 | $297.97 | $297.97 | 461K | -0.60% |
| Jun 5, 2026 | $295.71 | $303.89 | $295.43 | $303.25 | $303.25 | 1.2M | +2.55% |
| Jun 4, 2026 | $294.61 | $297.06 | $291.94 | $293.43 | $293.43 | 1.3M | -0.40% |
| Jun 3, 2026 | $291.64 | $294.90 | $288.95 | $289.95 | $289.95 | 1.4M | -0.58% |
| Jun 2, 2026 | $288.20 | $293.70 | $287.11 | $291.86 | $291.86 | 1.7M | +1.27% |
| Jun 1, 2026 | $289.51 | $292.67 | $288.75 | $288.93 | $288.93 | 1.6M | -0.20% |
| May 29, 2026 | $293.85 | $295.60 | $290.82 | $291.89 | $291.89 | 2.7M | -0.67% |
| May 28, 2026 | $298.08 | $299.55 | $293.79 | $294.31 | $294.31 | 1.2M | -1.26% |
| May 27, 2026 | $304.65 | $307.65 | $299.69 | $299.94 | $299.94 | 1.2M | -1.55% |
| May 26, 2026 | $307.53 | $309.88 | $303.97 | $304.84 | $304.84 | 855K | -0.87% |
| May 22, 2026 | $308.82 | $309.54 | $306.04 | $306.46 | $306.46 | 1.4M | -0.76% |
| May 21, 2026 | $305.13 | $309.51 | $302.28 | $307.23 | $307.23 | 1.6M | +0.69% |
| May 20, 2026 | $307.29 | $307.66 | $303.01 | $306.96 | $306.96 | 1.3M | -0.11% |
| May 19, 2026 | $305.83 | $308.92 | $302.49 | $305.52 | $305.52 | 1.8M | -0.10% |
| May 18, 2026 | $299.95 | $306.32 | $299.95 | $305.99 | $305.99 | 1.2M | +2.01% |
| May 15, 2026 | $298.46 | $302.11 | $297.22 | $299.76 | $299.76 | 1.6M | +0.44% |
| May 14, 2026 | $296.91 | $299.76 | $296.54 | $298.29 | $298.29 | 2.0M | +0.46% |
| May 13, 2026 | $296.68 | $299.58 | $291.83 | $295.02 | $295.02 | 1.4M | -0.56% |
| May 12, 2026 | $298.16 | $301.17 | $296.56 | $298.26 | $298.26 | 1.2M | +0.03% |
| May 11, 2026 | $299.38 | $300.54 | $295.27 | $297.13 | $297.13 | 1.2M | -0.75% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TRV
Jan 1 → Dec 31 · 6 years2026+3.2%$288.61 → $297.97
+3.2%
2025+19.7%$242.23 → $290.06
+19.7%
2024+26.7%$190.20 → $240.89
+26.7%
2023+2.0%$186.71 → $190.49
+2.0%
2022+19.5%$156.92 → $187.49
+19.5%
2021+0.2%$156.07 → $156.43
+0.2%
Best Year2024 · +26.7%
Worst Year2021 · +0.2%
Positive Years6 / 6
Avg Annual Return+11.9%
6Y Total Return+90.9%
6Y CAGR~+11.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in TRV?
If you invested $1,000 in TRV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,607
Total Return+160.7%
CAGR~+10.1% / yr
Profit+$1,607
Based on Jun 8, 2016 · $114.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Travelers Companies, Inc.（TRV）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $297.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TRV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TRV 历史股价FMP 日线复权 OHLCV