Skip to main content

TravelersCompanies (NY: TRV )

188.76 -3.35 (-1.74%)
Official Closing Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 191.00 192.45 190.26 192.11 1,652,034 +1.37(+0.72%)
Jan 25, 2023 194.00 194.51 189.35 190.74 2,175,207 -2.51(-1.30%)
Jan 24, 2023 186.02 193.84 185.02 193.25 2,637,683 +6.89(+3.70%)
Jan 23, 2023 185.79 187.34 184.97 186.36 1,569,068 +1.03(+0.56%)
Jan 20, 2023 184.37 185.45 182.03 185.33 1,625,541 +1.29(+0.70%)
Jan 19, 2023 183.37 184.42 182.23 184.04 1,461,586 +0.41(+0.22%)
Jan 18, 2023 184.72 187.34 183.54 183.63 1,750,271 -1.37(-0.74%)
Jan 17, 2023 192.79 193.03 181.36 185.00 3,883,701 -8.92(-4.60%)
Jan 13, 2023 191.38 194.27 190.39 193.92 1,005,267 +1.93(+1.01%)
Jan 12, 2023 192.11 192.75 189.69 191.99 761,051 +0.36(+0.19%)
Jan 11, 2023 191.95 192.44 190.47 191.63 956,397 +0.41(+0.21%)
Jan 10, 2023 190.46 191.47 188.53 191.22 959,083 +2.10(+1.11%)
Jan 09, 2023 193.03 193.59 188.69 189.12 1,111,556 -4.75(-2.45%)
Jan 06, 2023 189.63 194.45 189.56 193.87 1,282,286 +6.32(+3.37%)
Jan 05, 2023 187.05 188.30 185.45 187.55 973,500 +0.32(+0.17%)
Jan 04, 2023 187.67 189.02 186.68 187.23 1,015,306 +0.11(+0.06%)
Jan 03, 2023 186.71 187.39 185.24 187.12 983,060 -0.37(-0.20%)
Dec 30, 2022 189.00 189.38 186.45 187.49 608,165 -1.95(-1.03%)
Dec 29, 2022 188.47 190.04 187.96 189.44 676,542 +1.31(+0.70%)
Dec 28, 2022 190.96 191.22 188.11 188.13 733,416 -2.35(-1.23%)
Dec 27, 2022 189.94 191.15 188.97 190.48 518,750 +1.00(+0.53%)
Dec 23, 2022 187.64 189.91 186.87 189.48 660,799 +2.28(+1.22%)
Dec 22, 2022 189.07 189.19 185.24 187.20 967,217 -2.22(-1.17%)
Dec 21, 2022 187.51 189.50 187.01 189.42 1,242,166 +3.63(+1.95%)
Dec 20, 2022 184.74 186.72 183.79 185.79 1,049,367 +2.28(+1.24%)
Dec 19, 2022 183.08 185.88 182.50 183.51 927,684 +0.71(+0.39%)
Dec 16, 2022 181.49 183.80 181.15 182.80 3,364,354 -0.77(-0.42%)
Dec 15, 2022 185.52 185.91 182.94 183.57 1,241,704 -3.07(-1.64%)
Dec 14, 2022 187.16 189.28 185.74 186.64 963,554 -0.41(-0.22%)
Dec 13, 2022 189.47 189.47 186.00 187.05 1,455,172 -0.06(-0.03%)
Dec 12, 2022 185.63 187.40 185.04 187.11 1,249,022 +1.46(+0.79%)
Dec 09, 2022 187.64 188.29 185.55 185.65 843,831 -2.07(-1.10%)
Dec 08, 2022 187.87 189.21 186.97 187.72 848,722 +0.60(+0.32%)
Dec 07, 2022 187.73 190.22 186.76 187.12 1,223,959 -0.45(-0.24%)
Dec 06, 2022 186.62 188.07 186.37 187.57 1,205,084 +1.28(+0.69%)
Dec 05, 2022 187.41 187.75 185.37 186.28 1,110,060 -2.32(-1.23%)
Dec 02, 2022 187.09 189.00 186.86 188.60 1,301,323 +0.40(+0.21%)
Dec 01, 2022 190.03 190.07 186.98 188.21 1,083,280 -0.67(-0.35%)
Nov 30, 2022 184.96 189.27 183.64 188.87 4,152,488 +2.59(+1.39%)
Nov 29, 2022 184.88 186.84 184.36 186.28 1,100,862 +0.88(+0.48%)
Nov 28, 2022 187.49 188.17 185.13 185.40 1,474,889 -2.58(-1.37%)
Nov 25, 2022 187.97 188.59 186.75 187.98 517,234 +0.90(+0.48%)
Nov 23, 2022 185.80 187.40 185.66 187.08 1,125,853 +0.88(+0.47%)
Nov 22, 2022 186.07 187.53 184.69 186.21 1,143,509 +1.57(+0.85%)
Nov 21, 2022 184.31 185.58 183.60 184.63 1,214,117 +0.99(+0.54%)
Nov 18, 2022 183.56 184.95 182.33 183.65 1,477,793 +1.62(+0.89%)
Nov 17, 2022 179.39 182.96 179.15 182.03 1,321,734 +1.78(+0.99%)
Nov 16, 2022 178.52 180.88 178.07 180.24 1,079,036 +1.63(+0.91%)
Nov 15, 2022 182.91 182.91 177.00 178.61 1,453,056 -3.18(-1.75%)
Nov 14, 2022 181.21 184.20 180.79 181.80 1,434,436 +0.97(+0.53%)
Nov 11, 2022 183.77 184.66 179.32 180.83 1,410,288 -1.56(-0.86%)
Nov 10, 2022 183.98 184.20 180.48 182.39 1,626,025 +1.14(+0.63%)
Nov 09, 2022 184.30 184.75 181.02 181.25 1,004,272 -2.74(-1.49%)
Nov 08, 2022 182.52 184.73 182.37 183.99 1,190,332 +0.77(+0.42%)
Nov 07, 2022 182.84 183.62 182.01 183.22 1,279,287 +1.06(+0.58%)
Nov 04, 2022 182.96 183.59 180.29 182.16 1,024,297 +1.23(+0.68%)
Nov 03, 2022 181.40 182.02 179.53 180.92 1,192,229 -0.49(-0.27%)
Nov 02, 2022 181.21 184.41 180.94 181.41 1,847,084 -0.47(-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.