TravelersCompanies (NY: TRV )

155.66 USD +1.30 (+0.85%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 155.53 155.97 153.78 154.36 1,181,349 -1.07(-0.69%)
Apr 14, 2021 152.42 156.35 152.00 155.43 1,850,725 +3.22(+2.12%)
Apr 13, 2021 151.21 152.40 150.54 152.21 1,911,176 +0.37(+0.24%)
Apr 12, 2021 151.89 152.22 151.27 151.84 1,232,201 +0.19(+0.13%)
Apr 09, 2021 151.52 152.55 150.96 151.65 1,377,600 +1.29(+0.86%)
Apr 08, 2021 150.79 151.12 149.53 150.36 1,740,665 -1.93(-1.27%)
Apr 07, 2021 151.79 152.45 151.01 152.29 1,694,223 +0.54(+0.36%)
Apr 06, 2021 152.03 153.94 151.45 151.75 1,349,217 -0.28(-0.18%)
Apr 05, 2021 152.25 152.43 150.60 152.03 1,260,671 +1.41(+0.94%)
Apr 01, 2021 150.25 151.30 149.46 150.62 1,679,900 +0.22(+0.15%)
Mar 31, 2021 154.03 154.13 150.25 150.40 1,705,190 -3.63(-2.36%)
Mar 30, 2021 154.57 155.23 153.30 154.03 923,975 +0.18(+0.12%)
Mar 29, 2021 151.81 154.50 150.77 153.85 1,393,714 +0.21(+0.14%)
Mar 26, 2021 153.70 153.86 151.50 153.64 1,122,900 +0.86(+0.56%)
Mar 25, 2021 149.88 153.14 147.92 152.78 1,402,278 +3.50(+2.34%)
Mar 24, 2021 147.69 151.07 147.46 149.28 1,995,977 +2.28(+1.55%)
Mar 23, 2021 147.65 149.41 146.79 147.00 1,616,498 -0.59(-0.40%)
Mar 22, 2021 149.15 149.52 146.76 147.59 1,381,063 -1.71(-1.15%)
Mar 19, 2021 156.25 156.25 148.88 149.30 4,099,200 -7.53(-4.80%)
Mar 18, 2021 159.80 161.18 156.35 156.83 2,301,283 -1.09(-0.69%)
Mar 17, 2021 157.15 158.18 155.54 157.92 1,393,847 +1.45(+0.93%)
Mar 16, 2021 156.87 156.87 154.41 156.47 1,049,069 -0.87(-0.55%)
Mar 15, 2021 155.97 157.50 155.60 157.34 873,687 +0.07(+0.04%)
Mar 12, 2021 157.05 159.04 155.97 157.27 1,313,300 +2.18(+1.41%)
Mar 11, 2021 153.88 155.37 152.17 155.09 2,105,239 -0.29(-0.19%)
Mar 10, 2021 153.49 156.43 153.05 155.38 1,491,636 +1.56(+1.01%)
Mar 09, 2021 154.42 155.96 152.78 153.82 1,420,074 -1.93(-1.24%)
Mar 08, 2021 153.00 157.25 152.47 155.75 1,374,787 +3.39(+2.22%)
Mar 05, 2021 150.45 153.21 149.22 152.36 1,458,600 +3.34(+2.24%)
Mar 04, 2021 150.62 152.02 147.56 149.02 1,106,417 -1.69(-1.12%)
Mar 03, 2021 149.11 152.15 148.71 150.71 1,226,246 +1.59(+1.07%)
Mar 02, 2021 149.84 150.92 149.02 149.12 1,221,385 -1.27(-0.84%)
Mar 01, 2021 147.00 151.01 147.00 150.39 1,183,925 +4.89(+3.36%)
Feb 26, 2021 148.09 148.18 145.18 145.50 1,529,100 -2.50(-1.69%)
Feb 25, 2021 151.31 151.48 147.87 148.00 1,258,793 -2.96(-1.96%)
Feb 24, 2021 148.69 151.24 148.69 150.96 1,484,336 +1.63(+1.09%)
Feb 23, 2021 148.71 149.96 147.20 149.33 949,233 +1.46(+0.99%)
Feb 22, 2021 145.83 148.00 144.89 147.87 1,243,911 +1.96(+1.34%)
Feb 19, 2021 148.14 148.17 145.74 145.91 1,124,600 -1.78(-1.21%)
Feb 18, 2021 148.31 148.41 146.36 147.69 918,246 -0.76(-0.51%)
Feb 17, 2021 146.91 148.82 146.76 148.45 924,272 +1.03(+0.70%)
Feb 16, 2021 146.70 147.92 145.67 147.42 1,122,063 +1.46(+1.00%)
Feb 12, 2021 145.84 147.14 144.84 145.96 1,312,900 -0.38(-0.26%)
Feb 11, 2021 146.00 147.18 145.58 146.34 887,287 +0.41(+0.28%)
Feb 10, 2021 147.21 147.69 145.33 145.93 1,528,639 -1.23(-0.84%)
Feb 09, 2021 146.13 147.17 145.68 147.16 795,512 +0.96(+0.66%)
Feb 08, 2021 144.58 146.24 143.85 146.20 756,147 +1.36(+0.94%)
Feb 05, 2021 144.66 146.48 143.57 144.84 933,600 +0.91(+0.63%)
Feb 04, 2021 139.24 144.18 138.79 143.93 2,701,428 +5.27(+3.80%)
Feb 03, 2021 139.41 140.35 138.02 138.66 1,083,415 -1.17(-0.84%)
Feb 02, 2021 139.16 140.69 138.25 139.83 1,403,677 +1.62(+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.