TravelersCompanies (NY: TRV )

148.92 USD +0.04 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 140.63 140.66 134.32 135.65 1,559,749 -4.72(-3.36%)
Dec 31, 2020 140.37 140.37 140.37 1,253,803 +1.29(+0.93%)
Dec 30, 2020 138.95 139.90 138.85 139.08 1,253,803 +0.73(+0.53%)
Dec 29, 2020 139.58 139.65 138.02 138.35 859,026 -0.84(-0.60%)
Dec 28, 2020 138.83 139.88 138.47 139.19 1,100,264 +0.70(+0.51%)
Dec 24, 2020 138.06 138.64 136.84 138.49 416,700 +0.54(+0.39%)
Dec 23, 2020 137.29 138.55 136.91 137.95 1,901,516 +1.47(+1.08%)
Dec 22, 2020 137.54 137.90 136.26 136.48 1,186,613 -1.67(-1.21%)
Dec 21, 2020 139.15 139.15 136.26 138.15 1,373,175 -0.71(-0.51%)
Dec 18, 2020 138.59 139.78 137.50 138.86 3,347,100 +0.83(+0.60%)
Dec 17, 2020 137.75 138.83 137.75 138.03 1,428,834 +0.59(+0.43%)
Dec 16, 2020 137.73 137.97 136.22 137.44 1,253,292 +0.18(+0.13%)
Dec 15, 2020 134.71 137.32 134.32 137.26 975,579 +3.27(+2.44%)
Dec 14, 2020 136.19 136.78 133.67 133.99 1,344,507 -0.96(-0.71%)
Dec 11, 2020 134.80 136.65 133.66 134.95 1,273,400 -1.76(-1.29%)
Dec 10, 2020 134.48 137.54 134.40 136.71 1,352,764 +1.80(+1.33%)
Dec 09, 2020 134.90 135.81 134.39 134.91 1,600,058 -0.35(-0.26%)
Dec 08, 2020 133.07 135.80 132.75 135.26 1,113,298 +1.36(+1.02%)
Dec 07, 2020 134.62 135.05 133.43 133.90 970,612 -2.26(-1.66%)
Dec 04, 2020 135.54 136.19 134.21 136.16 934,600 +1.07(+0.79%)
Dec 03, 2020 133.75 135.62 132.43 135.09 980,802 +1.05(+0.78%)
Dec 02, 2020 132.58 134.28 132.42 134.04 948,356 +0.63(+0.47%)
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.