TravelersCompanies (NY: TRV )

146.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 112.47 114.49 112.10 114.05 1,464,474 +1.15(+1.02%)
Jun 29, 2020 112.39 113.42 110.89 112.90 1,161,182 +1.90(+1.71%)
Jun 26, 2020 113.26 114.42 110.55 111.00 2,515,600 -3.62(-3.16%)
Jun 25, 2020 112.55 114.83 111.53 114.62 1,211,979 +1.76(+1.56%)
Jun 24, 2020 114.59 114.69 111.40 112.86 3,024,359 -3.33(-2.87%)
Jun 23, 2020 117.87 118.46 115.99 116.19 1,723,916 -0.04(-0.03%)
Jun 22, 2020 115.26 116.77 114.28 116.23 1,966,916 -0.33(-0.28%)
Jun 19, 2020 117.75 117.75 115.25 116.56 4,755,200 +0.51(+0.44%)
Jun 18, 2020 113.87 116.60 113.50 116.05 1,111,058 +1.23(+1.07%)
Jun 17, 2020 116.81 116.81 114.54 114.82 1,328,258 -1.33(-1.15%)
Jun 16, 2020 119.45 119.45 114.17 116.15 1,545,261 +1.30(+1.13%)
Jun 15, 2020 109.50 115.87 108.16 114.85 1,942,346 +1.52(+1.34%)
Jun 12, 2020 114.72 115.55 110.56 113.33 1,885,100 +2.78(+2.51%)
Jun 11, 2020 116.41 117.39 110.37 110.55 3,541,177 -10.43(-8.62%)
Jun 10, 2020 123.75 124.66 120.97 120.98 3,377,352 -4.44(-3.54%)
Jun 09, 2020 124.29 126.99 123.92 125.42 2,875,235 -2.58(-2.02%)
Jun 08, 2020 125.00 128.13 124.62 128.00 3,167,669 +3.64(+2.93%)
Jun 05, 2020 121.27 125.28 120.18 124.36 3,129,600 +6.36(+5.39%)
Jun 04, 2020 113.98 118.01 112.95 118.00 1,695,317 +3.53(+3.08%)
Jun 03, 2020 113.03 115.00 112.52 114.47 1,774,159 +3.47(+3.13%)
Jun 02, 2020 110.07 111.46 108.55 111.00 1,795,758 +1.85(+1.69%)
Jun 01, 2020 106.79 109.30 105.42 109.15 1,726,708 +2.17(+2.03%)
May 29, 2020 106.33 108.73 105.68 106.98 2,973,600 -0.61(-0.57%)
May 28, 2020 108.49 108.76 106.58 107.59 2,028,445 +0.77(+0.72%)
May 27, 2020 106.98 107.36 105.03 106.82 1,738,184 +3.46(+3.35%)
May 26, 2020 103.72 104.57 102.73 103.36 2,840,553 +3.26(+3.26%)
May 22, 2020 99.29 100.22 98.20 100.10 1,705,400 +0.93(+0.94%)
May 21, 2020 95.00 100.80 94.93 99.17 2,993,472 +3.63(+3.80%)
May 20, 2020 94.58 96.15 93.77 95.54 1,835,630 +2.27(+2.43%)
May 19, 2020 94.79 95.07 92.93 93.27 1,598,667 -2.03(-2.13%)
May 18, 2020 93.99 96.10 93.50 95.30 1,706,098 +4.99(+5.53%)
May 15, 2020 89.23 90.42 87.73 90.31 3,352,600 +0.09(+0.10%)
May 14, 2020 88.20 90.96 85.10 90.22 2,651,274 +0.36(+0.40%)
May 13, 2020 92.87 93.10 89.53 89.86 1,963,980 -4.10(-4.36%)
May 12, 2020 95.71 96.73 93.89 93.96 1,912,828 -1.55(-1.62%)
May 11, 2020 96.63 96.71 94.46 95.51 1,016,162 -1.83(-1.88%)
May 08, 2020 97.50 97.62 95.51 97.34 1,125,100 +1.54(+1.61%)
May 07, 2020 94.20 97.90 94.20 95.80 1,333,103 +2.51(+2.69%)
May 06, 2020 97.62 97.82 93.22 93.29 1,309,346 -3.56(-3.68%)
May 05, 2020 97.62 99.63 96.76 96.85 1,798,709 -0.06(-0.06%)
May 04, 2020 95.22 97.06 93.45 96.91 1,657,661 +0.86(+0.90%)
May 01, 2020 99.48 99.82 95.64 96.05 2,580,400 -5.16(-5.10%)
Apr 30, 2020 104.27 104.59 100.91 101.21 1,908,780 -4.79(-4.52%)
Apr 29, 2020 105.89 106.89 103.91 106.00 1,419,337 +1.71(+1.64%)
Apr 28, 2020 104.97 105.65 102.89 104.29 1,907,369 +1.40(+1.36%)
Apr 27, 2020 101.70 103.66 101.43 102.89 1,405,232 +2.07(+2.05%)
Apr 24, 2020 100.89 101.08 98.64 100.82 2,130,000 +0.37(+0.37%)
Apr 23, 2020 101.75 102.97 100.25 100.45 1,832,328 -1.34(-1.32%)
Apr 22, 2020 103.51 104.41 100.44 101.79 2,274,071 +0.01(+0.01%)
Apr 21, 2020 98.49 106.55 96.55 101.78 3,049,196 +0.00(+0.00%)
Apr 20, 2020 103.29 103.82 100.10 101.78 2,204,626 -3.29(-3.13%)
Apr 17, 2020 103.30 105.34 102.14 105.07 2,038,500 +5.26(+5.27%)
Apr 16, 2020 101.96 102.22 98.97 99.81 1,720,835 -2.36(-2.31%)
Apr 15, 2020 103.02 105.23 101.97 102.17 1,994,704 -5.85(-5.42%)
Apr 14, 2020 107.23 109.51 106.34 108.02 2,122,846 +1.60(+1.50%)
Apr 13, 2020 109.61 109.88 105.83 106.42 1,241,486 -3.32(-3.03%)
Apr 09, 2020 106.34 111.70 105.75 109.74 1,693,400 +4.80(+4.57%)
Apr 08, 2020 101.60 105.48 100.12 104.94 1,481,962 +4.16(+4.13%)
Apr 07, 2020 102.47 104.20 100.67 100.78 1,942,683 +1.80(+1.82%)
Apr 06, 2020 98.00 99.49 96.78 98.98 3,042,512 +5.09(+5.42%)
Apr 03, 2020 96.09 97.32 92.94 93.89 1,784,100 -3.30(-3.40%)
Apr 02, 2020 94.55 98.93 93.90 97.19 1,852,296 +1.99(+2.09%)
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.