TravelersCompanies (NY: TRV )

147.87 USD +0.11 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 148.93 150.13 146.76 147.87 1,181,402 +0.11(+0.07%)
Jul 22, 2021 148.00 149.77 147.20 147.76 1,540,558 -4.08(-2.69%)
Jul 21, 2021 152.36 154.50 151.56 151.84 1,307,613 +0.75(+0.50%)
Jul 20, 2021 151.31 154.41 148.04 151.09 2,367,550 -0.17(-0.11%)
Jul 19, 2021 153.70 155.10 149.72 151.26 1,947,796 -5.13(-3.28%)
Jul 16, 2021 156.07 156.95 154.78 156.39 1,387,731 +0.81(+0.52%)
Jul 15, 2021 152.71 155.75 152.45 155.58 1,358,693 +1.05(+0.68%)
Jul 14, 2021 153.35 154.78 152.81 154.53 1,436,619 +1.54(+1.01%)
Jul 13, 2021 153.57 154.68 152.68 152.99 1,066,437 -1.10(-0.71%)
Jul 12, 2021 154.15 154.61 152.71 154.09 1,076,364 +0.76(+0.50%)
Jul 09, 2021 151.07 153.38 150.39 153.33 988,173 +4.81(+3.24%)
Jul 08, 2021 150.14 150.68 147.91 148.52 1,346,536 -3.67(-2.41%)
Jul 07, 2021 150.07 152.50 149.49 152.19 800,965 +1.35(+0.89%)
Jul 06, 2021 151.17 151.17 148.37 150.84 1,006,458 -0.39(-0.26%)
Jul 02, 2021 150.80 151.61 150.46 151.23 662,018 -0.60(-0.40%)
Jul 01, 2021 150.00 152.18 149.25 151.83 855,899 +2.12(+1.42%)
Jun 30, 2021 149.14 150.17 148.90 149.71 997,107 +0.19(+0.13%)
Jun 29, 2021 150.29 151.00 148.90 149.52 701,450 +0.07(+0.05%)
Jun 28, 2021 151.21 151.35 148.74 149.45 873,304 -2.27(-1.50%)
Jun 25, 2021 150.71 151.96 150.10 151.72 1,239,738 +1.75(+1.17%)
Jun 24, 2021 148.90 150.50 148.29 149.97 1,026,932 +2.07(+1.40%)
Jun 23, 2021 148.84 148.95 147.83 147.90 649,647 -0.40(-0.27%)
Jun 22, 2021 148.53 149.19 147.14 148.30 727,492 -0.35(-0.24%)
Jun 21, 2021 146.37 149.00 145.81 148.65 931,205 +3.89(+2.69%)
Jun 18, 2021 146.10 147.52 144.44 144.76 3,109,211 -4.11(-2.76%)
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%)
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.