Skip to main content

TravelersCompanies (NY: TRV )

228.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 183.40 186.07 182.15 186.03 1,048,663 +3.12(+1.71%)
Jan 30, 2023 183.47 184.69 182.12 182.90 1,704,791 -0.83(-0.45%)
Jan 27, 2023 186.48 186.48 182.77 183.73 1,394,547 -3.26(-1.74%)
Jan 26, 2023 185.91 187.32 185.19 186.99 1,697,249 +1.33(+0.72%)
Jan 25, 2023 188.83 189.33 184.31 185.66 2,234,742 -2.44(-1.30%)
Jan 24, 2023 181.06 188.67 180.09 188.10 2,709,875 +6.71(+3.70%)
Jan 23, 2023 180.84 182.35 180.04 181.40 1,612,013 +1.00(+0.56%)
Jan 20, 2023 179.46 180.51 177.18 180.39 1,670,031 +1.26(+0.70%)
Jan 19, 2023 178.49 179.51 177.38 179.14 1,501,589 +0.40(+0.22%)
Jan 18, 2023 179.80 182.35 178.65 178.74 1,798,175 -1.33(-0.74%)
Jan 17, 2023 187.65 187.89 176.53 180.07 3,989,997 -8.68(-4.60%)
Jan 13, 2023 186.28 189.09 185.32 188.75 1,032,780 +1.88(+1.01%)
Jan 12, 2023 186.99 187.62 184.64 186.88 781,880 +0.35(+0.19%)
Jan 11, 2023 186.84 187.31 185.40 186.53 982,573 +0.40(+0.21%)
Jan 10, 2023 185.39 186.37 183.51 186.13 985,332 +2.04(+1.11%)
Jan 09, 2023 187.89 188.43 183.66 184.08 1,141,979 -4.62(-2.45%)
Jan 06, 2023 184.58 189.27 184.50 188.71 1,317,381 +6.15(+3.37%)
Jan 05, 2023 182.07 183.28 180.51 182.55 1,000,144 +0.31(+0.17%)
Jan 04, 2023 182.67 183.98 181.71 182.24 1,043,094 +0.11(+0.06%)
Jan 03, 2023 181.74 182.40 180.31 182.13 1,009,966 -0.36(-0.20%)
Dec 30, 2022 183.97 184.34 181.48 182.50 624,810 -1.90(-1.03%)
Dec 29, 2022 183.45 184.98 182.95 184.39 695,058 +1.28(+0.70%)
Dec 28, 2022 185.87 186.13 183.10 183.12 753,489 -2.29(-1.23%)
Dec 27, 2022 184.88 186.06 183.94 185.41 532,948 +0.97(+0.53%)
Dec 23, 2022 182.64 184.85 181.89 184.43 678,884 +2.22(+1.22%)
Dec 22, 2022 184.03 184.15 180.31 182.21 993,689 -2.16(-1.17%)
Dec 21, 2022 182.51 184.46 182.03 184.37 1,276,163 +3.53(+1.95%)
Dec 20, 2022 179.82 181.75 178.89 180.84 1,078,088 +2.22(+1.24%)
Dec 19, 2022 178.20 180.93 177.64 178.62 953,074 +0.69(+0.39%)
Dec 16, 2022 176.66 178.90 176.32 177.93 3,456,435 -0.75(-0.42%)
Dec 15, 2022 180.58 180.96 178.07 178.68 1,275,689 -2.99(-1.64%)
Dec 14, 2022 182.17 184.24 180.79 181.67 989,926 -0.40(-0.22%)
Dec 13, 2022 184.42 184.42 181.04 182.07 1,494,999 -0.06(-0.03%)
Dec 12, 2022 180.69 182.41 180.11 182.12 1,283,207 +1.42(+0.79%)
Dec 09, 2022 182.64 183.27 180.61 180.70 866,926 -2.01(-1.10%)
Dec 08, 2022 182.87 184.17 181.99 182.72 871,951 +0.58(+0.32%)
Dec 07, 2022 182.73 185.15 181.79 182.13 1,257,458 -0.44(-0.24%)
Dec 06, 2022 181.65 183.06 181.41 182.57 1,238,067 +1.25(+0.69%)
Dec 05, 2022 182.42 182.75 180.43 181.32 1,140,442 -2.26(-1.23%)
Dec 02, 2022 182.11 183.97 181.88 183.58 1,336,940 +0.39(+0.21%)
Dec 01, 2022 184.96 185.01 182.00 183.19 1,112,929 -0.65(-0.35%)
Nov 30, 2022 180.03 184.23 178.75 183.84 4,266,141 +2.52(+1.39%)
Nov 29, 2022 179.96 181.86 179.45 181.32 1,130,992 +0.86(+0.48%)
Nov 28, 2022 182.49 183.16 180.20 180.46 1,515,256 -2.51(-1.37%)
Nov 25, 2022 182.96 183.57 181.78 182.97 531,390 +0.87(+0.48%)
Nov 23, 2022 180.85 182.41 180.71 182.10 1,156,668 +0.85(+0.47%)
Nov 22, 2022 181.12 182.53 179.77 181.24 1,174,806 +1.53(+0.85%)
Nov 21, 2022 179.40 180.63 178.71 179.71 1,247,347 +0.96(+0.54%)
Nov 18, 2022 178.67 180.02 177.48 178.75 1,518,240 +1.58(+0.89%)
Nov 17, 2022 174.61 178.08 174.38 177.18 1,357,910 +1.73(+0.99%)
Nov 16, 2022 173.77 176.06 173.33 175.44 1,108,569 +1.59(+0.91%)
Nov 15, 2022 178.04 178.04 172.28 173.85 1,492,825 -3.10(-1.75%)
Nov 14, 2022 176.38 179.29 175.97 176.95 1,473,696 +0.94(+0.53%)
Nov 11, 2022 178.87 179.74 174.54 176.01 1,448,887 -1.52(-0.86%)
Nov 10, 2022 179.07 179.29 175.68 177.53 1,670,529 +1.11(+0.63%)
Nov 09, 2022 179.39 179.83 176.20 176.42 1,031,759 -2.66(-1.49%)
Nov 08, 2022 177.66 179.81 177.51 179.08 1,222,912 +0.75(+0.42%)
Nov 07, 2022 177.97 178.73 177.17 178.34 1,314,301 +1.04(+0.58%)
Nov 04, 2022 178.09 178.70 175.49 177.30 1,052,332 +1.20(+0.68%)
Nov 03, 2022 176.57 177.17 174.75 176.10 1,224,860 -0.47(-0.27%)
Nov 02, 2022 176.38 179.50 176.12 176.58 1,897,639 -0.46(-0.26%)
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.