Skip to main content

TravelersCompanies (NY: TRV )

203.48 -17.12 (-7.76%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 214.33 214.33 202.95 203.48 2,819,785 -17.12(-7.76%)
Jul 18, 2024 220.57 224.76 219.79 220.60 1,197,658 -0.20(-0.09%)
Jul 17, 2024 218.86 221.90 218.49 220.80 1,296,369 +3.01(+1.38%)
Jul 16, 2024 214.70 217.96 214.47 217.79 1,319,823 +4.39(+2.06%)
Jul 15, 2024 212.33 214.34 212.00 213.40 1,221,195 +1.80(+0.85%)
Jul 12, 2024 209.63 212.82 209.48 211.60 1,326,143 +2.65(+1.27%)
Jul 11, 2024 206.41 210.04 205.85 208.95 1,470,520 +1.76(+0.85%)
Jul 10, 2024 203.83 207.46 203.72 207.19 1,129,402 +4.05(+1.99%)
Jul 09, 2024 203.76 206.20 202.83 203.14 936,175 -1.09(-0.53%)
Jul 08, 2024 202.87 207.00 202.69 204.23 852,316 +2.36(+1.17%)
Jul 05, 2024 203.17 203.37 200.40 201.87 579,872 -1.82(-0.89%)
Jul 03, 2024 203.11 204.15 201.91 203.69 523,058 +0.03(+0.01%)
Jul 02, 2024 201.54 203.94 201.06 203.66 1,752,477 +0.69(+0.34%)
Jul 01, 2024 204.99 205.92 201.66 202.97 1,244,021 -0.37(-0.18%)
Jun 28, 2024 200.68 205.25 200.21 203.34 2,390,759 -3.61(-1.74%)
Jun 27, 2024 205.10 207.42 204.16 206.95 970,534 +1.21(+0.59%)
Jun 26, 2024 207.51 207.62 203.90 205.74 1,093,897 -2.98(-1.43%)
Jun 25, 2024 211.02 212.26 208.23 208.72 1,094,326 -2.37(-1.12%)
Jun 24, 2024 209.76 212.67 209.01 211.09 1,403,873 +1.29(+0.61%)
Jun 21, 2024 211.33 212.00 208.51 209.80 2,737,575 -2.17(-1.02%)
Jun 20, 2024 209.45 213.32 208.58 211.97 1,686,192 +3.46(+1.66%)
Jun 18, 2024 207.73 209.93 207.53 208.51 1,066,365 +0.38(+0.18%)
Jun 17, 2024 205.96 208.20 205.25 208.13 1,231,992 +2.28(+1.11%)
Jun 14, 2024 204.18 207.18 202.73 205.85 1,783,710 -1.22(-0.59%)
Jun 13, 2024 207.26 207.72 204.70 207.07 1,402,595 -0.19(-0.09%)
Jun 12, 2024 209.15 210.28 206.63 207.26 1,408,915 -2.15(-1.03%)
Jun 11, 2024 212.13 212.13 208.22 209.41 1,136,000 -3.59(-1.69%)
Jun 10, 2024 211.01 213.41 210.02 213.00 918,684 +1.10(+0.52%)
Jun 07, 2024 209.72 213.82 208.33 211.90 1,301,735 +3.22(+1.54%)
Jun 06, 2024 208.06 209.37 207.07 208.68 940,443 +1.29(+0.62%)
Jun 05, 2024 209.03 209.03 205.66 207.38 912,763 -1.22(-0.59%)
Jun 04, 2024 208.38 209.79 206.85 208.61 1,124,884 -0.70(-0.33%)
Jun 03, 2024 213.54 213.90 208.19 209.30 1,569,519 -5.33(-2.48%)
May 31, 2024 211.05 214.83 210.58 214.64 2,130,913 +3.19(+1.51%)
May 30, 2024 209.17 212.24 208.07 211.44 1,276,085 +2.41(+1.15%)
May 29, 2024 209.77 209.77 207.39 209.03 1,413,131 -0.30(-0.14%)
May 28, 2024 211.39 212.16 208.98 209.33 1,103,137 -2.94(-1.39%)
May 24, 2024 211.95 213.35 211.85 212.28 653,204 +1.08(+0.51%)
May 23, 2024 214.84 214.84 210.44 211.19 954,759 -4.28(-1.99%)
May 22, 2024 215.00 216.63 214.35 215.47 917,376 +0.29(+0.13%)
May 21, 2024 215.29 216.81 214.45 215.18 779,473 +0.65(+0.30%)
May 20, 2024 218.80 219.08 214.37 214.54 888,301 -4.09(-1.87%)
May 17, 2024 219.22 219.22 217.28 218.63 1,355,592 +0.49(+0.22%)
May 16, 2024 215.43 218.72 215.27 218.14 1,405,267 +4.85(+2.27%)
May 15, 2024 215.53 216.93 212.57 213.29 1,360,766 -3.22(-1.49%)
May 14, 2024 216.11 216.91 215.18 216.52 755,149 +1.00(+0.47%)
May 13, 2024 217.58 218.41 215.47 215.51 771,246 -1.91(-0.88%)
May 10, 2024 218.91 219.42 217.14 217.42 824,543 -0.91(-0.42%)
May 09, 2024 215.89 218.71 214.97 218.34 1,026,167 +2.07(+0.96%)
May 08, 2024 216.63 217.03 215.98 216.27 601,810 +0.37(+0.17%)
May 07, 2024 215.62 216.43 215.25 215.90 584,666 +1.06(+0.49%)
May 06, 2024 214.10 215.91 213.86 214.84 671,874 +2.05(+0.96%)
May 03, 2024 212.03 213.30 210.15 212.80 1,304,879 -0.52(-0.24%)
May 02, 2024 212.81 214.01 211.37 213.31 1,006,398 +1.21(+0.57%)
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.