TravelersCompanies (NY: TRV )

230.47 +1.63 (+0.71%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 145.73 146.73 144.20 144.91 1,016,342 -0.98(-0.67%)
Apr 29, 2021 145.01 146.00 144.60 145.89 935,952 +1.79(+1.24%)
Apr 28, 2021 145.92 146.07 143.22 144.10 1,246,009 -1.32(-0.91%)
Apr 27, 2021 145.90 146.58 144.82 145.42 1,429,509 -0.50(-0.34%)
Apr 26, 2021 147.89 148.15 145.64 145.92 1,102,701 -1.98(-1.34%)
Apr 23, 2021 146.68 148.36 146.18 147.89 1,152,097 +1.85(+1.26%)
Apr 22, 2021 146.84 147.41 144.59 146.05 1,543,289 -1.41(-0.96%)
Apr 21, 2021 146.43 147.82 146.20 147.46 917,445 +1.55(+1.06%)
Apr 20, 2021 145.17 147.48 144.15 145.92 1,964,703 +1.27(+0.87%)
Apr 19, 2021 146.71 148.00 143.89 144.65 1,198,619 -1.47(-1.01%)
Apr 16, 2021 144.92 146.60 144.92 146.12 1,403,861 +1.49(+1.03%)
Apr 15, 2021 145.73 146.14 144.09 144.63 1,260,795 -1.00(-0.69%)
Apr 14, 2021 142.82 146.50 142.42 145.64 1,975,187 +3.02(+2.12%)
Apr 13, 2021 141.68 142.80 141.05 142.62 2,039,704 +0.35(+0.24%)
Apr 12, 2021 142.32 142.63 141.74 142.27 1,315,067 +0.18(+0.13%)
Apr 09, 2021 141.97 142.94 141.45 142.09 1,470,244 +1.21(+0.86%)
Apr 08, 2021 141.29 141.60 140.11 140.88 1,857,726 -1.81(-1.27%)
Apr 07, 2021 142.22 142.84 141.49 142.69 1,808,160 +0.51(+0.36%)
Apr 06, 2021 142.45 144.24 141.91 142.19 1,439,952 -0.26(-0.18%)
Apr 05, 2021 142.66 142.82 141.11 142.45 1,345,452 +1.32(+0.94%)
Apr 01, 2021 140.78 141.77 140.04 141.13 1,792,874 +0.21(+0.15%)
Mar 31, 2021 144.32 144.42 140.78 140.92 1,819,865 -3.40(-2.36%)
Mar 30, 2021 144.83 145.45 143.64 144.32 986,113 +0.17(+0.12%)
Mar 29, 2021 142.24 144.76 141.27 144.16 1,487,442 +0.20(+0.14%)
Mar 26, 2021 144.01 144.16 141.95 143.96 1,198,415 +0.81(+0.56%)
Mar 25, 2021 140.44 143.49 138.60 143.15 1,496,582 +3.28(+2.34%)
Mar 24, 2021 138.38 141.55 138.17 139.87 2,130,208 +2.14(+1.55%)
Mar 23, 2021 138.35 140.00 137.54 137.74 1,725,208 -0.55(-0.40%)
Mar 22, 2021 139.75 140.10 137.51 138.29 1,473,940 -1.60(-1.15%)
Mar 19, 2021 146.40 146.40 139.50 139.89 4,374,874 -7.06(-4.80%)
Mar 18, 2021 149.73 151.03 146.50 146.95 2,456,046 -1.02(-0.69%)
Mar 17, 2021 147.25 148.21 145.74 147.97 1,487,584 +1.36(+0.93%)
Mar 16, 2021 146.99 146.99 144.68 146.61 1,119,619 -0.82(-0.55%)
Mar 15, 2021 146.14 147.57 145.79 147.43 932,443 +0.07(+0.04%)
Mar 12, 2021 147.15 149.01 146.14 147.36 1,401,620 +2.04(+1.41%)
Mar 11, 2021 144.18 145.58 142.58 145.32 2,246,818 -0.27(-0.19%)
Mar 10, 2021 143.82 146.57 143.41 145.59 1,591,949 +1.46(+1.01%)
Mar 09, 2021 144.69 146.13 143.15 144.13 1,515,575 -1.01(-0.70%)
Mar 08, 2021 142.58 146.54 142.08 145.14 1,475,294 +3.16(+2.22%)
Mar 05, 2021 140.20 142.78 139.05 141.98 1,565,234 +3.11(+2.24%)
Mar 04, 2021 140.36 141.66 137.51 138.87 1,187,304 -1.58(-1.12%)
Mar 03, 2021 138.95 141.78 138.58 140.44 1,315,893 +1.48(+1.07%)
Mar 02, 2021 139.63 140.64 138.87 138.96 1,310,677 -1.18(-0.84%)
Mar 01, 2021 136.99 140.72 136.99 140.14 1,270,478 +4.56(+3.36%)
Feb 26, 2021 138.00 138.08 135.28 135.59 1,640,888 -2.33(-1.69%)
Feb 25, 2021 141.00 141.16 137.80 137.92 1,350,820 -2.76(-1.96%)
Feb 24, 2021 138.56 140.94 138.56 140.68 1,592,851 +1.52(+1.09%)
Feb 23, 2021 138.58 139.74 137.17 139.16 1,018,628 +1.36(+0.99%)
Feb 22, 2021 135.90 137.92 135.02 137.80 1,334,850 +1.83(+1.34%)
Feb 19, 2021 138.05 138.08 135.81 135.97 1,206,816 -1.66(-1.20%)
Feb 18, 2021 138.21 138.30 136.39 137.63 985,376 -0.71(-0.51%)
Feb 17, 2021 136.90 138.68 136.76 138.34 991,843 +0.96(+0.70%)
Feb 16, 2021 136.71 137.84 135.75 137.38 1,204,094 +1.36(+1.00%)
Feb 12, 2021 135.90 137.12 134.97 136.02 1,408,882 -0.35(-0.26%)
Feb 11, 2021 136.05 137.15 135.66 136.37 952,154 +0.38(+0.28%)
Feb 10, 2021 137.18 137.63 135.43 135.99 1,640,393 -1.15(-0.84%)
Feb 09, 2021 136.18 137.14 135.75 137.13 853,669 +0.89(+0.66%)
Feb 08, 2021 134.73 136.28 134.05 136.24 811,426 +1.27(+0.94%)
Feb 05, 2021 134.81 136.50 133.79 134.97 1,001,853 +0.85(+0.63%)
Feb 04, 2021 129.75 134.36 129.34 134.12 2,898,922 +4.91(+3.80%)
Feb 03, 2021 129.91 130.79 128.62 129.21 1,162,620 -1.09(-0.84%)
Feb 02, 2021 129.68 131.10 128.83 130.30 1,506,296 +1.51(+1.17%)
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.