TravelersCompanies (NY: TRV )

146.82 USD -2.56 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,105,249 -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%)
Feb 01, 2021 137.08 138.50 135.89 138.21 1,232,184 +1.91(+1.40%)
Jan 29, 2021 138.30 138.97 135.87 136.30 2,277,100 -3.70(-2.64%)
Jan 28, 2021 140.28 141.38 139.11 140.00 1,680,718 +0.50(+0.36%)
Jan 27, 2021 141.87 143.91 139.30 139.50 1,637,605 -4.21(-2.93%)
Jan 26, 2021 146.81 147.56 143.69 143.71 1,277,265 -2.65(-1.81%)
Jan 25, 2021 144.50 146.56 143.26 146.36 1,284,839 +0.52(+0.36%)
Jan 22, 2021 146.84 147.96 144.45 145.84 1,237,900 -2.88(-1.94%)
Jan 21, 2021 148.13 152.29 147.10 148.72 2,835,262 +3.70(+2.55%)
Jan 20, 2021 143.28 145.55 142.66 145.02 1,929,502 +1.51(+1.05%)
Jan 19, 2021 143.63 144.29 142.04 143.51 1,616,385 +0.27(+0.19%)
Jan 15, 2021 141.84 144.12 141.07 143.24 1,915,800 +0.92(+0.65%)
Jan 14, 2021 142.43 143.13 141.11 142.32 1,621,862 +0.07(+0.05%)
Jan 13, 2021 140.01 142.74 139.60 142.25 1,409,219 +1.83(+1.30%)
Jan 12, 2021 137.53 140.71 137.37 140.42 830,051 +2.99(+2.18%)
Jan 11, 2021 138.68 139.35 137.22 137.43 1,017,195 -2.22(-1.59%)
Jan 08, 2021 139.21 139.77 137.90 139.65 995,200 +0.58(+0.42%)
Jan 07, 2021 139.52 139.72 137.72 139.07 1,258,126 -0.03(-0.02%)
Jan 06, 2021 136.13 139.14 135.46 139.10 1,278,529 +4.57(+3.40%)
Jan 05, 2021 135.72 136.45 133.12 134.53 937,696 -1.12(-0.83%)
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.