Skip to main content

TravelersCompanies (NY: TRV )

205.85 -1.22 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 141.88 142.32 138.13 138.52 3,737,146 -5.14(-3.58%)
Nov 29, 2021 146.42 146.42 143.10 143.66 1,557,416 -1.19(-0.82%)
Nov 26, 2021 145.54 146.23 142.87 144.84 1,339,372 -5.00(-3.34%)
Nov 24, 2021 150.98 151.58 149.75 149.85 1,209,111 -1.22(-0.80%)
Nov 23, 2021 149.44 152.21 148.49 151.07 1,529,519 +3.20(+2.16%)
Nov 22, 2021 144.33 149.03 143.45 147.87 2,199,222 +4.09(+2.85%)
Nov 19, 2021 146.31 146.46 143.72 143.78 1,718,372 -3.30(-2.24%)
Nov 18, 2021 147.80 147.89 146.99 147.08 2,231,823 -0.37(-0.25%)
Nov 17, 2021 149.45 149.45 147.20 147.45 1,690,201 -2.42(-1.62%)
Nov 16, 2021 149.54 151.12 149.37 149.87 1,469,747 +0.88(+0.59%)
Nov 15, 2021 148.94 149.96 148.35 148.99 1,241,159 +0.60(+0.41%)
Nov 12, 2021 148.92 149.35 147.94 148.39 1,045,933 -0.39(-0.26%)
Nov 11, 2021 148.65 149.21 148.22 148.78 908,104 -0.37(-0.25%)
Nov 10, 2021 148.63 149.14 965,178 +0.77(+0.52%)
Nov 09, 2021 149.05 149.88 148.25 148.37 1,061,654 -1.22(-0.82%)
Nov 08, 2021 151.02 151.65 149.51 149.59 994,418 -0.85(-0.56%)
Nov 05, 2021 148.69 151.23 147.93 150.44 1,597,874 +2.92(+1.98%)
Nov 04, 2021 151.06 151.17 147.16 147.52 1,619,090 -3.53(-2.34%)
Nov 03, 2021 149.14 152.00 149.14 151.06 1,833,943 +1.35(+0.90%)
Nov 02, 2021 151.90 152.41 149.64 149.71 1,055,061 -1.22(-0.81%)
Nov 01, 2021 152.00 151.59 149.94 150.93 1,143,070 -0.72(-0.48%)
Oct 29, 2021 152.83 153.12 151.44 151.65 1,394,111 -0.65(-0.43%)
Oct 28, 2021 151.03 153.13 150.88 152.30 1,336,839 +1.69(+1.12%)
Oct 27, 2021 151.52 152.81 150.57 150.61 1,291,281 -0.61(-0.41%)
Oct 26, 2021 152.49 151.23 899,162 -1.08(-0.71%)
Oct 25, 2021 152.71 153.13 151.64 152.31 1,104,566 -0.75(-0.49%)
Oct 22, 2021 151.66 153.79 151.57 153.06 1,445,699 +2.06(+1.36%)
Oct 21, 2021 149.09 151.50 149.09 151.00 1,553,754 +1.41(+0.95%)
Oct 20, 2021 146.87 150.35 146.73 149.59 1,642,582 +3.11(+2.12%)
Oct 19, 2021 147.25 149.19 146.00 146.47 2,525,062 +2.37(+1.64%)
Oct 18, 2021 145.56 145.82 143.43 144.11 1,695,631 -2.60(-1.77%)
Oct 15, 2021 148.14 149.37 146.64 146.71 1,103,680 -0.99(-0.67%)
Oct 14, 2021 147.65 148.78 147.12 147.70 1,428,354 +0.28(+0.19%)
Oct 13, 2021 147.38 147.74 144.75 147.42 1,276,950 -0.08(-0.06%)
Oct 12, 2021 147.16 149.02 146.60 147.50 1,487,289 +0.24(+0.16%)
Oct 11, 2021 148.28 149.63 147.22 147.27 845,417 -1.04(-0.70%)
Oct 08, 2021 148.32 149.36 147.40 148.30 1,050,099 +0.09(+0.06%)
Oct 07, 2021 147.68 149.08 147.57 148.22 1,477,382 +2.03(+1.39%)
Oct 06, 2021 143.94 146.25 141.87 146.19 1,273,894 +1.41(+0.97%)
Oct 05, 2021 144.05 145.34 142.19 144.79 1,214,123 +2.09(+1.47%)
Oct 04, 2021 142.63 144.79 141.63 142.69 1,389,789 -0.98(-0.68%)
Oct 01, 2021 143.67 145.02 141.67 143.68 1,215,322 +0.39(+0.27%)
Sep 30, 2021 146.60 147.38 143.27 143.29 1,161,942 -2.71(-1.85%)
Sep 29, 2021 144.10 146.70 143.55 146.00 908,952 +1.31(+0.91%)
Sep 28, 2021 147.39 148.10 144.39 144.68 1,009,181 -2.64(-1.79%)
Sep 27, 2021 148.64 149.08 147.21 147.32 1,173,623 -0.16(-0.11%)
Sep 24, 2021 147.02 147.79 146.56 147.48 884,381 +0.42(+0.28%)
Sep 23, 2021 146.65 148.34 146.54 147.07 871,881 +1.55(+1.06%)
Sep 22, 2021 145.26 146.65 144.49 145.52 1,528,456 +1.33(+0.92%)
Sep 21, 2021 144.40 145.37 142.98 144.19 1,286,498 +0.29(+0.20%)
Sep 20, 2021 144.41 145.23 141.95 143.90 2,077,194 -3.42(-2.32%)
Sep 17, 2021 147.61 148.78 146.72 147.32 2,816,520 -0.36(-0.24%)
Sep 16, 2021 148.52 148.95 146.58 147.68 1,313,646 -0.86(-0.58%)
Sep 15, 2021 147.79 148.77 146.77 148.54 1,486,541 +1.16(+0.79%)
Sep 14, 2021 150.06 150.18 146.95 147.38 1,258,955 -2.40(-1.60%)
Sep 13, 2021 147.97 149.88 147.12 149.78 1,299,838 +2.39(+1.62%)
Sep 10, 2021 149.62 149.78 147.35 147.39 978,278 -1.51(-1.01%)
Sep 09, 2021 148.94 150.46 148.36 148.90 1,232,492 +0.09(+0.06%)
Sep 08, 2021 147.55 149.82 147.13 148.80 1,417,335 +0.88(+0.60%)
Sep 07, 2021 149.00 149.48 146.84 147.92 1,101,075 -1.28(-0.86%)
Sep 03, 2021 149.26 149.94 148.49 149.21 745,531 -0.75(-0.50%)
Sep 02, 2021 149.72 150.08 148.34 149.96 1,009,783 +0.65(+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.