TravelersCompanies (NY: TRV )

148.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 153.24 153.57 148.60 148.87 1,108,937 -3.92(-2.57%)
Jun 16, 2021 153.90 155.19 152.68 152.79 1,156,173 -1.83(-1.18%)
Jun 15, 2021 153.87 155.41 152.69 154.62 864,532 +1.37(+0.89%)
Jun 14, 2021 154.25 154.40 152.58 153.25 880,636 -1.23(-0.80%)
Jun 11, 2021 153.90 155.82 153.90 154.48 933,791 +0.46(+0.30%)
Jun 10, 2021 155.63 155.89 153.93 154.02 900,474 -0.72(-0.47%)
Jun 09, 2021 156.07 156.26 154.50 154.74 1,101,804 -2.80(-1.78%)
Jun 08, 2021 157.19 157.93 155.83 157.54 987,576 -0.22(-0.14%)
Jun 07, 2021 160.43 160.43 157.64 157.76 980,530 -2.24(-1.40%)
Jun 04, 2021 160.58 161.00 159.05 160.00 959,968 -1.00(-0.62%)
Jun 03, 2021 159.91 162.25 158.95 161.00 812,470 +0.80(+0.50%)
Jun 02, 2021 161.68 161.74 159.89 160.20 975,998 -0.69(-0.43%)
Jun 01, 2021 161.12 161.99 160.26 160.89 901,344 +1.19(+0.75%)
May 28, 2021 160.40 160.40 158.96 159.70 963,346 +0.35(+0.22%)
May 27, 2021 158.28 159.48 157.73 159.35 2,438,771 +2.21(+1.41%)
May 26, 2021 157.00 157.84 156.58 157.14 1,014,010 +0.59(+0.38%)
May 25, 2021 158.84 159.50 156.08 156.55 1,238,563 -2.18(-1.37%)
May 24, 2021 159.40 160.20 158.29 158.73 890,835 -0.35(-0.22%)
May 21, 2021 159.09 160.95 158.33 159.08 906,992 +0.27(+0.17%)
May 20, 2021 157.21 159.64 156.51 158.81 1,067,051 +1.81(+1.15%)
May 19, 2021 156.77 157.36 154.11 157.00 1,333,591 -0.29(-0.18%)
May 18, 2021 159.60 159.64 157.20 157.29 1,377,480 -2.96(-1.85%)
May 17, 2021 159.36 160.69 158.96 160.25 937,952 -0.26(-0.16%)
May 14, 2021 157.76 160.86 157.43 160.51 1,001,235 +2.75(+1.74%)
May 13, 2021 152.81 158.74 152.75 157.76 1,315,426 +4.01(+2.61%)
May 12, 2021 157.66 157.66 153.66 153.75 1,343,125 -2.94(-1.88%)
May 11, 2021 161.90 161.91 156.32 156.69 1,180,119 -4.98(-3.08%)
May 10, 2021 161.59 162.71 161.09 161.67 1,214,375 +0.86(+0.53%)
May 07, 2021 158.30 161.10 158.14 160.81 1,057,341 +0.31(+0.19%)
May 06, 2021 160.00 160.85 159.16 160.50 1,007,610 +1.21(+0.76%)
May 05, 2021 158.12 159.68 156.25 159.29 1,453,278 +0.76(+0.48%)
May 04, 2021 156.39 158.69 155.97 158.53 1,389,921 +1.94(+1.24%)
May 03, 2021 156.11 158.08 155.71 156.59 1,094,269 +1.93(+1.25%)
Apr 30, 2021 155.53 156.60 153.90 154.66 952,300 -1.04(-0.67%)
Apr 29, 2021 154.76 155.82 154.32 155.70 876,975 +1.91(+1.24%)
Apr 28, 2021 155.73 155.89 152.85 153.79 1,167,495 -1.41(-0.91%)
Apr 27, 2021 155.71 156.44 154.56 155.20 1,339,432 -0.53(-0.34%)
Apr 26, 2021 157.84 158.11 155.43 155.73 1,033,217 -2.11(-1.34%)
Apr 23, 2021 156.54 158.34 156.01 157.84 1,079,500 +1.97(+1.26%)
Apr 22, 2021 156.71 157.32 154.31 155.87 1,446,042 -1.51(-0.96%)
Apr 21, 2021 156.28 157.76 156.03 157.38 859,634 +1.65(+1.06%)
Apr 20, 2021 154.93 157.40 153.84 155.73 1,840,901 +1.35(+0.87%)
Apr 19, 2021 156.58 157.96 153.57 154.38 1,123,091 -1.57(-1.01%)
Apr 16, 2021 154.67 156.46 154.67 155.95 1,315,400 +1.59(+1.03%)
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%)
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.