TravelersCompanies (NY: TRV )

245.94 -4.15 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 122.46 123.07 122.30 123.04 851,511 +0.41(+0.34%)
Dec 30, 2019 123.06 123.06 121.87 122.62 889,546 -0.28(-0.23%)
Dec 27, 2019 122.61 122.99 122.16 122.90 683,880 +0.46(+0.37%)
Dec 26, 2019 122.15 122.46 122.01 122.44 1,032,592 +0.41(+0.34%)
Dec 24, 2019 122.59 122.59 121.78 122.03 541,071 -0.36(-0.29%)
Dec 23, 2019 122.90 122.90 121.81 122.39 1,116,373 -0.18(-0.15%)
Dec 20, 2019 123.22 123.63 122.22 122.57 2,979,064 -0.04(-0.03%)
Dec 19, 2019 121.64 122.62 121.37 122.61 1,938,425 +0.72(+0.59%)
Dec 18, 2019 123.23 123.23 121.23 121.89 1,761,392 -1.19(-0.96%)
Dec 17, 2019 122.43 123.32 122.36 123.07 1,205,938 +0.73(+0.60%)
Dec 16, 2019 122.25 122.86 121.89 122.34 1,461,176 +0.47(+0.38%)
Dec 13, 2019 121.40 122.37 121.39 121.88 1,096,946 +0.05(+0.04%)
Dec 12, 2019 120.94 122.38 120.66 121.83 1,189,785 +0.88(+0.73%)
Dec 11, 2019 121.52 121.86 120.64 120.95 1,402,575 -0.82(-0.67%)
Dec 10, 2019 121.69 121.99 121.42 121.77 922,345 +0.08(+0.07%)
Dec 09, 2019 121.56 121.85 121.12 121.69 1,098,761 +0.49(+0.41%)
Dec 06, 2019 120.72 121.58 120.36 121.19 1,773,398 +1.26(+1.05%)
Dec 05, 2019 120.92 120.92 119.68 119.94 1,606,993 -0.77(-0.64%)
Dec 04, 2019 119.17 120.99 119.06 120.70 1,459,138 +0.49(+0.41%)
Dec 03, 2019 120.36 120.64 119.39 120.21 2,093,697 -0.57(-0.47%)
Dec 02, 2019 122.33 122.57 120.78 120.78 1,766,296 -1.30(-1.07%)
Nov 29, 2019 122.19 122.53 121.86 122.09 586,018 -0.11(-0.09%)
Nov 27, 2019 122.41 122.62 121.56 122.19 1,184,243 +0.14(+0.12%)
Nov 26, 2019 120.40 122.25 120.28 122.05 2,046,551 +1.47(+1.22%)
Nov 25, 2019 121.06 121.39 120.44 120.58 1,300,453 -0.09(-0.07%)
Nov 22, 2019 120.29 121.00 120.00 120.67 1,369,243 +0.39(+0.33%)
Nov 21, 2019 121.40 121.44 119.47 120.28 1,378,032 -0.66(-0.55%)
Nov 20, 2019 120.36 121.18 120.05 120.94 1,457,016 -0.03(-0.02%)
Nov 19, 2019 120.24 121.16 119.98 120.96 2,027,313 +1.04(+0.87%)
Nov 18, 2019 119.35 120.31 119.34 119.92 1,441,092 +0.64(+0.54%)
Nov 15, 2019 119.56 120.28 119.07 119.28 1,623,785 -0.34(-0.28%)
Nov 14, 2019 119.52 120.09 119.02 119.61 1,140,145 -0.16(-0.13%)
Nov 13, 2019 118.50 120.01 118.33 119.78 1,216,403 +0.70(+0.59%)
Nov 12, 2019 119.38 119.42 118.27 119.08 1,176,539 -0.09(-0.08%)
Nov 11, 2019 118.77 119.61 118.59 119.17 1,477,202 +0.14(+0.12%)
Nov 08, 2019 118.53 119.61 118.32 119.03 1,457,599 +0.25(+0.21%)
Nov 07, 2019 118.50 119.50 118.43 118.78 1,493,516 +0.59(+0.50%)
Nov 06, 2019 117.23 118.40 117.05 118.19 1,746,500 +0.96(+0.82%)
Nov 05, 2019 116.26 117.86 116.22 117.22 1,781,251 +0.96(+0.82%)
Nov 04, 2019 117.11 117.52 115.94 116.27 1,239,584 -0.47(-0.40%)
Nov 01, 2019 117.44 117.48 115.88 116.73 1,125,451 -0.30(-0.26%)
Oct 31, 2019 115.56 117.09 115.15 117.03 2,087,467 +1.14(+0.99%)
Oct 30, 2019 115.28 116.32 114.96 115.89 1,515,498 +0.76(+0.66%)
Oct 29, 2019 115.24 115.98 114.56 115.13 2,453,238 -0.33(-0.29%)
Oct 28, 2019 116.76 117.16 115.40 115.46 1,708,328 -1.01(-0.87%)
Oct 25, 2019 117.02 117.37 115.64 116.47 1,503,065 -0.89(-0.76%)
Oct 24, 2019 118.18 118.53 117.02 117.36 1,437,147 -0.65(-0.55%)
Oct 23, 2019 116.15 118.79 115.81 118.02 2,181,236 +1.80(+1.54%)
Oct 22, 2019 118.38 119.44 115.93 116.22 4,036,887 -10.50(-8.29%)
Oct 21, 2019 126.79 127.00 126.28 126.72 1,934,681 +0.49(+0.39%)
Oct 18, 2019 125.69 126.51 125.20 126.23 1,685,377 +0.79(+0.63%)
Oct 17, 2019 127.35 127.57 125.40 125.44 1,246,191 -1.87(-1.47%)
Oct 16, 2019 127.55 127.62 126.41 127.31 1,022,770 -0.66(-0.52%)
Oct 15, 2019 128.13 129.03 127.82 127.97 983,649 +0.18(+0.14%)
Oct 14, 2019 127.19 127.96 126.94 127.79 686,925 +0.46(+0.36%)
Oct 11, 2019 127.84 128.45 127.18 127.34 1,330,160 +0.93(+0.73%)
Oct 10, 2019 126.05 127.34 125.72 126.41 948,692 +0.23(+0.18%)
Oct 09, 2019 126.27 126.51 125.57 126.18 813,730 +0.60(+0.48%)
Oct 08, 2019 127.19 127.19 125.55 125.58 1,294,974 -2.25(-1.76%)
Oct 07, 2019 129.16 129.16 127.75 127.83 1,001,954 -1.62(-1.25%)
Oct 04, 2019 126.80 129.67 126.62 129.45 1,379,882 +2.88(+2.28%)
Oct 03, 2019 126.91 127.16 125.63 126.56 1,387,848 -0.59(-0.46%)
Oct 02, 2019 129.33 129.54 126.59 127.15 1,557,949 -2.82(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.