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 (%)
Jan 31, 2020 121.23 122.00 119.21 119.38 2,034,296 -2.34(-1.92%)
Jan 30, 2020 120.27 121.79 119.82 121.72 1,554,215 +0.84(+0.70%)
Jan 29, 2020 121.99 122.03 120.58 120.88 1,401,170 -1.02(-0.83%)
Jan 28, 2020 121.98 122.53 121.85 121.89 1,430,782 +0.60(+0.49%)
Jan 27, 2020 121.86 123.12 121.14 121.29 1,675,319 -0.95(-0.78%)
Jan 24, 2020 121.29 122.34 121.18 122.25 1,935,067 +0.54(+0.44%)
Jan 23, 2020 123.61 125.17 121.07 121.71 4,009,446 -6.48(-5.06%)
Jan 22, 2020 128.15 128.68 127.42 128.19 1,826,057 +0.39(+0.31%)
Jan 21, 2020 127.68 128.38 127.32 127.81 1,769,243 +0.16(+0.13%)
Jan 17, 2020 126.07 127.93 125.93 127.64 1,692,178 +1.70(+1.35%)
Jan 16, 2020 125.17 126.05 125.00 125.94 1,377,229 +1.16(+0.93%)
Jan 15, 2020 123.81 125.15 123.63 124.78 997,974 +0.83(+0.67%)
Jan 14, 2020 123.35 124.77 123.35 123.94 1,637,633 +0.35(+0.29%)
Jan 13, 2020 122.91 123.62 122.76 123.59 1,149,411 +0.68(+0.55%)
Jan 10, 2020 123.17 123.78 122.73 122.91 1,480,821 -1.91(-1.53%)
Jan 09, 2020 123.99 125.08 123.99 124.82 1,354,545 +0.92(+0.74%)
Jan 08, 2020 123.30 124.89 122.89 123.91 2,142,014 +1.31(+1.07%)
Jan 07, 2020 123.25 123.92 122.53 122.59 1,328,159 -1.82(-1.47%)
Jan 06, 2020 123.49 124.45 123.03 124.41 1,050,539 +0.14(+0.11%)
Jan 03, 2020 123.85 124.59 123.67 124.28 1,022,385 -0.44(-0.36%)
Jan 02, 2020 124.73 124.93 123.48 124.72 1,231,863 +0.51(+0.41%)
Dec 31, 2019 123.63 124.25 123.47 124.21 843,442 +0.42(+0.34%)
Dec 30, 2019 124.24 124.24 123.03 123.80 881,117 -0.28(-0.23%)
Dec 27, 2019 123.79 124.17 123.32 124.08 677,400 +0.46(+0.37%)
Dec 26, 2019 123.31 123.63 123.18 123.61 1,022,808 +0.42(+0.34%)
Dec 24, 2019 123.76 123.76 122.94 123.20 535,944 -0.36(-0.29%)
Dec 23, 2019 124.08 124.08 122.97 123.56 1,105,795 -0.18(-0.15%)
Dec 20, 2019 124.39 124.81 123.39 123.74 2,950,837 -0.04(-0.03%)
Dec 19, 2019 122.81 123.80 122.53 123.78 1,920,058 +0.73(+0.59%)
Dec 18, 2019 124.41 124.41 122.39 123.05 1,744,703 -1.20(-0.96%)
Dec 17, 2019 123.61 124.50 123.53 124.25 1,194,512 +0.73(+0.59%)
Dec 16, 2019 123.42 124.03 123.06 123.52 1,447,331 +0.47(+0.38%)
Dec 13, 2019 122.56 123.54 122.55 123.04 1,086,553 +0.05(+0.04%)
Dec 12, 2019 122.10 123.55 121.82 123.00 1,178,512 +0.89(+0.73%)
Dec 11, 2019 122.68 123.03 121.79 122.11 1,389,286 -0.83(-0.67%)
Dec 10, 2019 122.85 123.16 122.58 122.93 913,606 +0.08(+0.07%)
Dec 09, 2019 122.73 123.02 122.28 122.85 1,088,350 +0.50(+0.41%)
Dec 06, 2019 121.88 122.74 121.51 122.35 1,756,595 +1.27(+1.05%)
Dec 05, 2019 122.07 122.07 120.82 121.08 1,591,767 -0.78(-0.64%)
Dec 04, 2019 120.31 122.15 120.20 121.86 1,445,313 +0.50(+0.41%)
Dec 03, 2019 121.51 121.80 120.53 121.36 2,073,859 -0.58(-0.47%)
Dec 02, 2019 123.50 123.74 121.94 121.94 1,749,560 -1.32(-1.07%)
Nov 29, 2019 123.36 123.70 123.03 123.25 580,466 -0.11(-0.09%)
Nov 27, 2019 123.58 123.80 122.72 123.36 1,173,023 +0.15(+0.12%)
Nov 26, 2019 121.55 123.42 121.43 123.22 2,027,160 +1.49(+1.22%)
Nov 25, 2019 122.22 122.55 121.59 121.73 1,288,131 -0.09(-0.07%)
Nov 22, 2019 121.44 122.16 121.15 121.82 1,356,269 +0.40(+0.33%)
Nov 21, 2019 122.56 122.60 120.61 121.42 1,364,975 -0.67(-0.55%)
Nov 20, 2019 121.51 122.34 121.20 122.09 1,443,211 -0.03(-0.02%)
Nov 19, 2019 121.39 122.32 121.13 122.12 2,008,104 +1.05(+0.87%)
Nov 18, 2019 120.49 121.46 120.48 121.06 1,427,437 +0.65(+0.54%)
Nov 15, 2019 120.70 121.42 120.21 120.42 1,608,400 -0.34(-0.28%)
Nov 14, 2019 120.66 121.24 120.15 120.76 1,129,342 -0.16(-0.13%)
Nov 13, 2019 119.63 121.16 119.46 120.92 1,204,878 +0.70(+0.58%)
Nov 12, 2019 120.52 120.56 119.40 120.22 1,165,391 -0.09(-0.08%)
Nov 11, 2019 119.90 120.75 119.72 120.31 1,463,206 +0.15(+0.12%)
Nov 08, 2019 119.66 120.76 119.45 120.16 1,443,789 +0.25(+0.21%)
Nov 07, 2019 119.63 120.64 119.56 119.91 1,479,365 +0.59(+0.50%)
Nov 06, 2019 118.35 119.53 118.17 119.32 1,729,952 +0.97(+0.82%)
Nov 05, 2019 117.37 118.99 117.33 118.34 1,764,374 +0.97(+0.82%)
Nov 04, 2019 118.22 118.64 117.05 117.38 1,227,839 -0.47(-0.40%)
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.