TravelersCompanies (NY: TRV )

230.53 +1.70 (+0.74%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 145.70 146.70 144.17 144.88 1,016,559 -0.97(-0.67%)
Apr 29, 2021 144.98 145.97 144.56 145.86 936,151 +1.79(+1.24%)
Apr 28, 2021 145.89 146.04 143.19 144.07 1,246,275 -1.32(-0.91%)
Apr 27, 2021 145.87 146.55 144.79 145.39 1,429,814 -0.50(-0.34%)
Apr 26, 2021 147.86 148.12 145.60 145.89 1,102,936 -1.98(-1.34%)
Apr 23, 2021 146.65 148.33 146.15 147.86 1,152,342 +1.85(+1.26%)
Apr 22, 2021 146.80 147.38 144.56 146.02 1,543,617 -1.41(-0.96%)
Apr 21, 2021 146.40 147.79 146.17 147.43 917,640 +1.55(+1.06%)
Apr 20, 2021 145.14 147.45 144.12 145.89 1,965,121 +1.26(+0.87%)
Apr 19, 2021 146.68 147.97 143.86 144.62 1,198,874 -1.47(-1.01%)
Apr 16, 2021 144.89 146.57 144.89 146.09 1,404,160 +1.49(+1.03%)
Apr 15, 2021 145.70 146.11 144.06 144.60 1,261,064 -1.00(-0.69%)
Apr 14, 2021 142.78 146.47 142.39 145.60 1,975,608 +3.02(+2.12%)
Apr 13, 2021 141.65 142.77 141.02 142.59 2,040,138 +0.35(+0.24%)
Apr 12, 2021 142.29 142.60 141.71 142.24 1,315,347 +0.18(+0.13%)
Apr 09, 2021 141.94 142.91 141.42 142.06 1,470,557 +1.21(+0.86%)
Apr 08, 2021 141.26 141.57 140.08 140.85 1,858,121 -1.81(-1.27%)
Apr 07, 2021 142.19 142.81 141.46 142.66 1,808,545 +0.51(+0.36%)
Apr 06, 2021 142.42 144.21 141.88 142.16 1,440,259 -0.26(-0.18%)
Apr 05, 2021 142.63 142.79 141.08 142.42 1,345,738 +1.32(+0.94%)
Apr 01, 2021 140.75 141.74 140.01 141.10 1,793,256 +0.21(+0.15%)
Mar 31, 2021 144.29 144.39 140.75 140.89 1,820,252 -3.40(-2.36%)
Mar 30, 2021 144.80 145.42 143.61 144.29 986,322 +0.17(+0.12%)
Mar 29, 2021 142.21 144.73 141.24 144.12 1,487,758 +0.20(+0.14%)
Mar 26, 2021 143.98 144.13 141.92 143.93 1,198,670 +0.81(+0.56%)
Mar 25, 2021 140.41 143.46 138.57 143.12 1,496,900 +3.28(+2.34%)
Mar 24, 2021 138.35 141.52 138.14 139.84 2,130,661 +2.14(+1.55%)
Mar 23, 2021 138.32 139.97 137.51 137.71 1,725,575 -0.55(-0.40%)
Mar 22, 2021 139.72 140.07 137.48 138.26 1,474,254 -1.60(-1.15%)
Mar 19, 2021 146.37 146.37 139.47 139.86 4,375,805 -7.05(-4.80%)
Mar 18, 2021 149.70 151.00 146.47 146.92 2,456,568 -1.02(-0.69%)
Mar 17, 2021 147.22 148.18 145.71 147.94 1,487,900 +1.36(+0.93%)
Mar 16, 2021 146.95 146.95 144.65 146.58 1,119,858 -0.81(-0.55%)
Mar 15, 2021 146.11 147.54 145.76 147.39 932,641 +0.06(+0.04%)
Mar 12, 2021 147.12 148.98 146.11 147.33 1,401,918 +2.04(+1.41%)
Mar 11, 2021 144.15 145.55 142.55 145.29 2,247,296 -0.27(-0.19%)
Mar 10, 2021 143.79 146.54 143.38 145.56 1,592,288 +1.46(+1.01%)
Mar 09, 2021 144.66 146.10 143.12 144.10 1,515,897 -1.01(-0.70%)
Mar 08, 2021 142.55 146.51 142.05 145.11 1,475,607 +3.16(+2.22%)
Mar 05, 2021 140.17 142.75 139.03 141.95 1,565,567 +3.11(+2.24%)
Mar 04, 2021 140.33 141.63 137.48 138.84 1,187,556 -1.58(-1.12%)
Mar 03, 2021 138.92 141.75 138.55 140.41 1,316,173 +1.48(+1.07%)
Mar 02, 2021 139.60 140.61 138.84 138.93 1,310,956 -1.18(-0.85%)
Mar 01, 2021 136.96 140.69 136.96 140.12 1,270,748 +4.56(+3.36%)
Feb 26, 2021 137.97 138.05 135.26 135.56 1,641,237 -2.33(-1.69%)
Feb 25, 2021 140.97 141.13 137.77 137.89 1,351,107 -2.76(-1.96%)
Feb 24, 2021 138.53 140.91 138.53 140.65 1,593,190 +1.52(+1.09%)
Feb 23, 2021 138.55 139.71 137.14 139.13 1,018,845 +1.36(+0.99%)
Feb 22, 2021 135.87 137.89 134.99 137.77 1,335,134 +1.83(+1.34%)
Feb 19, 2021 138.02 138.05 135.78 135.94 1,207,073 -1.66(-1.20%)
Feb 18, 2021 138.18 138.27 136.36 137.60 985,586 -0.71(-0.51%)
Feb 17, 2021 136.87 138.65 136.73 138.31 992,054 +0.96(+0.70%)
Feb 16, 2021 136.68 137.81 135.72 137.35 1,204,350 +1.36(+1.00%)
Feb 12, 2021 135.88 137.09 134.94 135.99 1,409,182 -0.35(-0.26%)
Feb 11, 2021 136.03 137.12 135.63 136.34 952,356 +0.38(+0.28%)
Feb 10, 2021 137.15 137.60 135.40 135.96 1,640,742 -1.15(-0.84%)
Feb 09, 2021 136.15 137.12 135.73 137.10 853,851 +0.89(+0.66%)
Feb 08, 2021 134.70 136.25 134.02 136.21 811,599 +1.27(+0.94%)
Feb 05, 2021 134.78 136.47 133.76 134.94 1,002,066 +0.85(+0.63%)
Feb 04, 2021 129.73 134.33 129.31 134.10 2,899,539 +4.91(+3.80%)
Feb 03, 2021 129.88 130.76 128.59 129.19 1,162,867 -1.09(-0.84%)
Feb 02, 2021 129.65 131.08 128.80 130.28 1,506,616 +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.