Skip to main content

TravelersCompanies (NY: TRV )

230.14 +1.31 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 229.78 230.87 230.59 230.14 871,110 +1.31(+0.57%)
Mar 27, 2024 226.13 229.22 225.98 228.83 967,598 +3.50(+1.55%)
Mar 26, 2024 225.04 226.91 224.32 225.33 922,033 -0.20(-0.09%)
Mar 25, 2024 225.00 226.39 224.30 225.53 748,406 +1.08(+0.48%)
Mar 22, 2024 227.25 227.48 224.38 224.45 846,066 -1.68(-0.74%)
Mar 21, 2024 224.56 226.80 224.08 226.13 1,730,670 +1.14(+0.51%)
Mar 20, 2024 223.06 226.39 222.91 224.99 1,251,908 +1.36(+0.61%)
Mar 19, 2024 222.79 224.17 221.73 223.63 1,341,866 +1.71(+0.77%)
Mar 18, 2024 221.06 222.32 220.46 221.92 1,032,009 +0.99(+0.45%)
Mar 15, 2024 219.47 222.17 219.47 220.93 2,157,568 -0.49(-0.22%)
Mar 14, 2024 222.89 224.00 220.45 221.42 1,167,769 -2.07(-0.93%)
Mar 13, 2024 220.96 223.60 220.68 223.49 1,047,555 +3.03(+1.37%)
Mar 12, 2024 218.67 221.26 217.60 220.46 2,025,348 +1.44(+0.66%)
Mar 11, 2024 217.04 219.54 216.98 219.02 1,046,847 +0.57(+0.26%)
Mar 08, 2024 218.51 219.75 217.53 218.45 1,146,966 -0.95(-0.43%)
Mar 07, 2024 220.41 221.69 218.39 219.40 1,329,808 -0.22(-0.10%)
Mar 06, 2024 219.71 220.38 217.36 219.62 1,046,108 +1.48(+0.68%)
Mar 05, 2024 218.01 218.90 217.49 218.14 844,861 +0.06(+0.03%)
Mar 04, 2024 217.47 219.15 217.24 218.08 852,361 +0.25(+0.11%)
Mar 01, 2024 219.76 220.09 217.40 217.83 1,115,987 -2.13(-0.97%)
Feb 29, 2024 219.90 220.51 217.07 219.96 2,171,974 +0.54(+0.24%)
Feb 28, 2024 220.95 220.99 219.09 219.42 969,625 -1.45(-0.66%)
Feb 27, 2024 218.32 220.98 218.32 220.87 1,251,767 +1.79(+0.82%)
Feb 26, 2024 220.05 221.17 218.10 219.08 1,124,908 -0.88(-0.40%)
Feb 23, 2024 221.86 222.87 218.57 219.96 2,160,302 -1.33(-0.60%)
Feb 22, 2024 219.00 222.37 217.79 221.29 1,906,637 +2.81(+1.28%)
Feb 21, 2024 220.00 220.37 216.41 218.49 1,519,048 -0.62(-0.28%)
Feb 20, 2024 215.69 219.37 215.35 219.10 2,831,321 +2.56(+1.18%)
Feb 16, 2024 217.57 218.30 216.21 216.54 2,038,661 -1.48(-0.68%)
Feb 15, 2024 215.64 218.62 215.37 218.03 1,305,534 +2.39(+1.11%)
Feb 14, 2024 214.97 217.12 214.47 215.64 1,236,049 +0.67(+0.31%)
Feb 13, 2024 215.01 215.58 210.90 214.97 3,586,662 +1.25(+0.59%)
Feb 12, 2024 213.33 215.07 212.56 213.72 1,186,194 +0.19(+0.09%)
Feb 09, 2024 211.43 214.02 211.08 213.53 1,472,417 +0.69(+0.32%)
Feb 08, 2024 213.15 213.19 210.07 212.84 1,758,675 -0.41(-0.19%)
Feb 07, 2024 212.90 214.12 212.10 213.25 1,768,631 +1.20(+0.57%)
Feb 06, 2024 211.77 212.62 211.38 212.04 1,493,332 -0.07(-0.03%)
Feb 05, 2024 213.03 213.51 210.85 212.11 1,024,884 -1.73(-0.81%)
Feb 02, 2024 212.25 214.73 211.64 213.85 1,485,453 +2.79(+1.32%)
Feb 01, 2024 209.18 211.71 208.08 211.06 2,024,361 +0.66(+0.31%)
Jan 31, 2024 213.03 214.24 210.24 210.40 1,556,802 -2.17(-1.02%)
Jan 30, 2024 210.53 212.68 209.86 212.57 1,156,050 +2.41(+1.15%)
Jan 29, 2024 209.68 211.24 208.72 210.16 1,200,205 -0.31(-0.15%)
Jan 26, 2024 210.69 211.28 210.02 210.47 1,343,852 -0.09(-0.04%)
Jan 25, 2024 211.49 211.71 208.82 210.56 1,480,263 +0.54(+0.26%)
Jan 24, 2024 211.70 212.29 209.68 210.02 1,654,584 +0.00(+0.00%)
Jan 23, 2024 211.90 212.66 208.96 210.02 1,863,546 -2.87(-1.35%)
Jan 22, 2024 211.78 214.23 211.28 212.89 2,109,011 +2.18(+1.03%)
Jan 19, 2024 209.32 213.32 205.65 210.71 4,363,138 +13.26(+6.72%)
Jan 18, 2024 194.68 197.95 194.68 197.45 1,598,156 +0.85(+0.43%)
Jan 17, 2024 196.17 198.88 195.94 196.60 1,357,608 +0.79(+0.40%)
Jan 16, 2024 194.70 195.94 193.66 195.82 1,496,275 +1.14(+0.59%)
Jan 12, 2024 195.02 195.52 193.59 194.67 1,112,562 +0.69(+0.35%)
Jan 11, 2024 193.05 194.28 191.01 193.99 1,387,474 +1.77(+0.92%)
Jan 10, 2024 190.57 192.37 190.13 192.22 887,831 +0.89(+0.46%)
Jan 09, 2024 191.31 191.83 189.01 191.33 1,102,924 -0.11(-0.06%)
Jan 08, 2024 191.92 192.52 189.72 191.44 1,653,160 -0.76(-0.39%)
Jan 05, 2024 190.82 193.23 190.82 192.19 1,587,932 +0.53(+0.28%)
Jan 04, 2024 191.84 193.38 190.76 191.67 1,990,233 +1.23(+0.65%)
Jan 03, 2024 190.88 193.15 190.42 190.43 1,747,529 -0.12(-0.06%)
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.