Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TravelersCompanies (NY: TRV )

217.88 +0.91 (+0.42%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 189.34 191.71 189.34 190.55 1,762,221 +0.92(+0.49%)
Dec 29, 2023 188.48 189.96 187.95 189.63 1,053,229 +1.16(+0.61%)
Dec 28, 2023 187.62 189.07 187.62 188.47 854,774 +0.71(+0.38%)
Dec 27, 2023 185.28 187.88 185.28 187.76 1,025,351 +1.52(+0.82%)
Dec 26, 2023 184.43 186.56 184.43 186.24 1,003,607 +1.28(+0.69%)
Dec 22, 2023 185.24 186.15 184.12 184.96 1,105,020 +0.23(+0.12%)
Dec 21, 2023 182.75 184.86 181.93 184.73 1,389,487 +1.72(+0.94%)
Dec 20, 2023 185.42 185.70 182.82 183.01 1,366,424 -2.33(-1.26%)
Dec 19, 2023 182.41 185.59 181.76 185.34 1,414,363 +2.76(+1.51%)
Dec 18, 2023 182.79 183.28 181.87 182.58 1,639,401 +0.60(+0.33%)
Dec 15, 2023 180.59 185.16 180.59 181.98 3,389,299 +0.04(+0.02%)
Dec 14, 2023 184.73 185.13 180.21 181.94 2,247,527 -2.44(-1.32%)
Dec 13, 2023 182.84 184.61 182.12 184.38 1,322,847 +1.55(+0.85%)
Dec 12, 2023 181.73 183.75 180.96 182.83 939,549 +1.31(+0.72%)
Dec 11, 2023 180.76 181.94 179.62 181.52 1,019,489 +1.09(+0.60%)
Dec 08, 2023 181.16 181.68 179.83 180.44 857,361 -0.65(-0.36%)
Dec 07, 2023 181.85 182.46 180.60 181.09 1,109,214 -0.22(-0.12%)
Dec 06, 2023 182.89 183.70 180.73 181.30 1,192,231 -0.53(-0.29%)
Dec 05, 2023 181.49 183.40 180.90 181.83 1,490,758 +0.47(+0.26%)
Dec 04, 2023 180.24 182.50 179.51 181.36 2,311,113 +1.20(+0.66%)
Dec 01, 2023 178.15 180.51 177.39 180.17 1,468,143 +1.35(+0.75%)
Nov 30, 2023 176.03 179.37 175.84 178.82 3,591,493 +3.15(+1.79%)
Nov 29, 2023 174.92 176.44 174.12 175.67 1,226,428 +0.59(+0.34%)
Nov 28, 2023 176.61 176.96 174.69 175.08 998,691 -1.75(-0.99%)
Nov 27, 2023 175.53 177.17 175.41 176.83 1,194,696 +1.06(+0.60%)
Nov 24, 2023 174.95 176.82 174.81 175.77 420,873 +1.45(+0.83%)
Nov 22, 2023 173.28 174.72 172.86 174.32 822,653 +1.01(+0.58%)
Nov 21, 2023 170.66 174.16 170.66 173.31 1,069,503 +2.93(+1.72%)
Nov 20, 2023 170.29 170.72 169.18 170.38 709,961 +0.28(+0.16%)
Nov 17, 2023 169.82 171.25 168.92 170.11 870,972 +0.13(+0.08%)
Nov 16, 2023 168.51 171.09 167.49 169.98 1,294,306 +2.13(+1.27%)
Nov 15, 2023 168.31 168.62 165.41 167.85 1,487,865 +0.83(+0.50%)
Nov 14, 2023 169.24 169.44 166.34 167.02 1,754,632 -2.28(-1.34%)
Nov 13, 2023 168.13 169.51 167.53 169.29 1,066,813 +1.03(+0.61%)
Nov 10, 2023 167.31 168.43 165.87 168.27 920,805 +1.36(+0.81%)
Nov 09, 2023 167.82 168.27 166.49 166.91 942,821 +0.03(+0.02%)
Nov 08, 2023 168.14 168.55 165.93 166.88 1,177,123 -1.41(-0.84%)
Nov 07, 2023 167.25 168.51 167.01 168.29 1,032,551 +0.43(+0.26%)
Nov 06, 2023 166.73 167.89 166.56 167.86 1,341,108 +1.13(+0.68%)
Nov 03, 2023 169.05 169.05 164.85 166.73 1,699,331 -0.53(-0.32%)
Nov 02, 2023 167.66 168.76 164.19 167.27 1,297,195 -0.33(-0.20%)
Nov 01, 2023 166.38 168.06 165.15 167.59 1,287,046 +1.82(+1.10%)
Oct 31, 2023 164.96 166.77 164.90 165.77 1,942,654 +1.91(+1.17%)
Oct 30, 2023 159.94 164.22 158.92 163.86 2,209,725 +4.78(+3.01%)
Oct 27, 2023 162.15 162.15 158.30 159.08 1,442,097 -3.74(-2.30%)
Oct 26, 2023 164.02 165.70 162.52 162.82 1,992,223 -0.27(-0.16%)
Oct 25, 2023 157.15 163.38 156.64 163.09 2,104,969 +6.74(+4.31%)
Oct 24, 2023 158.06 159.64 155.76 156.35 2,223,942 -1.26(-0.80%)
Oct 23, 2023 159.54 159.54 157.29 157.60 1,518,690 -2.38(-1.49%)
Oct 20, 2023 162.98 162.98 159.71 159.98 1,555,292 -2.33(-1.43%)
Oct 19, 2023 166.28 167.81 161.76 162.31 1,796,834 -4.13(-2.48%)
Oct 18, 2023 168.06 171.74 166.32 166.43 2,344,901 -1.24(-0.74%)
Oct 17, 2023 166.63 168.05 166.06 167.67 1,687,224 +1.69(+1.02%)
Oct 16, 2023 163.52 166.31 163.37 165.98 1,611,991 +3.41(+2.10%)
Oct 13, 2023 160.37 162.67 159.44 162.57 1,564,478 +3.45(+2.16%)
Oct 12, 2023 161.19 161.19 158.36 159.13 892,582 -1.66(-1.03%)
Oct 11, 2023 160.58 161.30 159.48 160.79 914,827 +0.18(+0.11%)
Oct 10, 2023 161.78 162.08 159.25 160.61 1,187,710 -1.02(-0.63%)
Oct 09, 2023 160.80 162.14 160.24 161.63 825,169 +0.31(+0.19%)
Oct 06, 2023 162.38 162.63 161.16 161.33 1,368,050 -0.92(-0.57%)
Oct 05, 2023 160.66 163.25 160.41 162.25 1,329,970 +1.37(+0.85%)
Oct 04, 2023 159.22 160.96 158.46 160.88 1,370,853 +1.56(+0.98%)
Oct 03, 2023 160.12 160.90 158.93 159.32 1,253,239 -1.34(-0.83%)
Oct 02, 2023 161.46 161.63 159.44 160.65 1,132,270 -1.03(-0.64%)
Sep 29, 2023 166.06 166.06 161.03 161.68 1,464,017 -4.27(-2.57%)
Sep 28, 2023 166.74 167.32 164.98 165.95 1,185,447 -0.30(-0.18%)
Sep 27, 2023 166.22 166.94 164.72 166.25 1,884,819 -0.04(-0.02%)
Sep 26, 2023 165.61 167.17 164.98 166.29 1,020,227 +0.12(+0.07%)
Sep 25, 2023 164.73 166.35 165.69 166.17 616,796 +0.00(+0.00%)
Sep 22, 2023 167.09 167.69 166.07 166.17 943,391 -0.76(-0.46%)
Sep 21, 2023 167.38 168.60 166.60 166.93 1,406,661 -0.33(-0.20%)
Sep 20, 2023 166.00 168.20 165.51 167.26 1,363,836 +1.73(+1.05%)
Sep 19, 2023 165.67 166.25 164.64 165.52 1,232,564 +0.34(+0.20%)
Sep 18, 2023 163.31 165.78 162.22 165.19 1,257,323 +2.03(+1.24%)
Sep 15, 2023 164.06 164.34 162.56 163.16 2,296,955 -1.15(-0.70%)
Sep 14, 2023 163.18 164.38 162.62 164.31 1,241,238 +2.80(+1.73%)
Sep 13, 2023 161.93 161.97 160.14 161.50 1,524,639 +0.36(+0.22%)
Sep 12, 2023 159.81 162.05 159.37 161.15 817,238 +1.62(+1.02%)
Sep 11, 2023 158.50 160.59 158.36 159.52 820,333 +1.23(+0.78%)
Sep 08, 2023 159.38 159.73 157.62 158.30 890,144 -0.77(-0.49%)
Sep 07, 2023 158.65 160.31 158.57 159.07 955,721 +1.05(+0.66%)
Sep 06, 2023 157.32 159.12 156.92 158.02 1,116,898 +0.22(+0.14%)
Sep 05, 2023 159.68 160.05 157.78 157.80 877,450 -1.88(-1.18%)
Sep 01, 2023 159.76 160.77 159.30 159.68 736,778 +1.05(+0.66%)
Aug 31, 2023 159.10 159.37 158.21 158.63 1,460,452 -0.09(-0.06%)
Aug 30, 2023 158.75 159.70 157.99 158.72 838,629 +0.04(+0.02%)
Aug 29, 2023 158.72 158.72 156.96 158.68 708,647 +0.44(+0.28%)
Aug 28, 2023 159.04 159.74 157.35 158.24 691,515 -0.80(-0.50%)
Aug 25, 2023 159.66 160.28 158.28 159.03 823,682 -0.20(-0.12%)
Aug 24, 2023 158.13 160.58 157.86 159.23 816,344 +0.90(+0.57%)
Aug 23, 2023 157.78 158.47 157.53 158.33 960,488 +0.97(+0.62%)
Aug 22, 2023 158.57 159.52 157.06 157.36 1,090,228 -1.63(-1.03%)
Aug 21, 2023 159.77 160.47 157.49 158.99 1,394,812 -0.86(-0.54%)
Aug 18, 2023 160.63 161.22 159.62 159.85 953,761 -0.93(-0.58%)
Aug 17, 2023 163.49 163.93 160.49 160.77 1,051,285 -1.93(-1.18%)
Aug 16, 2023 161.13 164.34 160.90 162.70 1,026,566 +1.86(+1.16%)
Aug 15, 2023 162.33 163.06 160.52 160.84 909,866 -2.75(-1.68%)
Aug 14, 2023 164.07 164.31 162.73 163.59 888,713 -0.58(-0.35%)
Aug 11, 2023 163.72 164.40 163.15 164.17 904,710 -0.08(-0.05%)
Aug 10, 2023 164.73 166.28 163.81 164.25 1,663,604 -0.34(-0.21%)
Aug 09, 2023 164.73 166.08 163.93 164.59 1,302,635 -0.58(-0.35%)
Aug 08, 2023 166.35 166.35 164.25 165.17 1,148,861 -2.20(-1.32%)
Aug 07, 2023 167.35 168.89 166.82 167.38 1,130,976 +1.45(+0.87%)
Aug 04, 2023 166.40 168.38 165.28 165.93 1,769,347 -0.74(-0.44%)
Aug 03, 2023 168.37 168.82 166.58 166.67 1,691,229 -1.67(-0.99%)
Aug 02, 2023 169.18 169.90 167.56 168.34 1,399,001 -1.19(-0.70%)
Aug 01, 2023 169.31 170.16 168.58 169.53 1,110,004 -0.29(-0.17%)
Jul 31, 2023 170.41 171.38 168.92 169.82 1,110,101 -0.64(-0.38%)
Jul 28, 2023 173.27 173.67 170.28 170.47 1,375,062 -1.58(-0.92%)
Jul 27, 2023 172.19 173.13 170.81 172.05 1,571,773 +0.70(+0.41%)
Jul 26, 2023 169.75 172.18 169.68 171.35 1,811,563 +2.01(+1.19%)
Jul 25, 2023 171.15 171.40 169.22 169.34 1,231,623 -2.68(-1.56%)
Jul 24, 2023 170.12 172.71 169.88 172.02 1,274,613 +1.99(+1.17%)
Jul 21, 2023 171.61 171.71 168.88 170.03 1,147,769 -0.80(-0.47%)
Jul 20, 2023 171.00 173.37 169.26 170.83 2,437,870 +3.02(+1.80%)
Jul 19, 2023 168.24 169.37 167.40 167.81 1,625,688 -0.45(-0.27%)
Jul 18, 2023 165.26 168.95 165.26 168.26 1,404,235 +2.39(+1.44%)
Jul 17, 2023 162.65 166.27 162.65 165.87 1,521,881 +2.60(+1.59%)
Jul 14, 2023 165.63 165.71 162.09 163.27 1,542,054 -2.23(-1.35%)
Jul 13, 2023 166.22 167.38 165.44 165.51 1,463,675 -2.85(-1.69%)
Jul 12, 2023 170.59 171.59 167.50 168.36 2,453,139 -1.22(-0.72%)
Jul 11, 2023 166.07 169.68 166.07 169.58 1,349,603 +3.24(+1.95%)
Jul 10, 2023 168.79 169.59 166.24 166.34 1,250,317 -2.54(-1.50%)
Jul 07, 2023 167.71 170.58 167.66 168.88 1,278,692 +0.73(+0.43%)
Jul 06, 2023 168.91 168.91 165.90 168.15 1,561,734 -1.65(-0.97%)
Jul 05, 2023 168.73 170.10 167.51 169.81 1,279,179 -0.49(-0.29%)
Jul 03, 2023 169.56 171.61 169.07 170.30 544,829 -0.56(-0.33%)
Jun 30, 2023 169.07 171.23 168.69 170.86 1,270,804 +2.63(+1.56%)
Jun 29, 2023 165.22 168.66 164.54 168.23 1,326,626 +2.58(+1.56%)
Jun 28, 2023 169.61 169.61 164.96 165.65 1,738,888 -4.15(-2.45%)
Jun 27, 2023 169.81 171.14 169.32 169.81 1,074,836 +0.20(+0.12%)
Jun 26, 2023 171.99 171.99 168.55 169.61 972,459 -1.31(-0.77%)
Jun 23, 2023 171.24 172.27 170.51 170.92 1,684,680 -1.27(-0.74%)
Jun 22, 2023 173.33 173.33 170.78 172.19 714,948 -0.27(-0.16%)
Jun 21, 2023 172.91 173.33 171.06 172.46 1,203,048 -0.27(-0.15%)
Jun 20, 2023 173.42 173.83 171.24 172.73 986,442 -1.17(-0.67%)
Jun 16, 2023 175.10 175.10 173.13 173.90 2,357,071 +0.77(+0.44%)
Jun 15, 2023 170.95 173.40 170.95 173.13 1,408,439 -5.51(-3.08%)
May 08, 2023 179.05 179.80 178.00 178.64 966,643 +0.26(+0.15%)
May 05, 2023 176.71 179.11 176.44 178.38 1,038,413 +3.09(+1.76%)
May 04, 2023 174.79 176.23 172.75 175.28 1,529,934 -0.01(-0.01%)
May 03, 2023 177.86 177.86 175.13 175.29 1,023,775 -1.35(-0.76%)
May 02, 2023 177.14 177.51 173.53 176.65 1,263,766 -1.20(-0.68%)
May 01, 2023 176.39 179.18 176.39 177.85 778,485 +0.61(+0.34%)
Apr 28, 2023 175.33 178.20 175.33 177.24 1,075,894 +0.87(+0.49%)
Apr 27, 2023 173.06 176.80 172.48 176.37 1,615,232 +3.56(+2.06%)
Apr 26, 2023 172.04 174.53 172.04 172.81 1,230,937 -0.69(-0.40%)
Apr 25, 2023 174.06 176.24 173.20 173.50 1,234,937 -1.77(-1.01%)
Apr 24, 2023 175.65 176.48 174.50 175.28 1,037,998 -0.36(-0.21%)
Apr 21, 2023 174.49 176.59 172.79 175.64 1,810,171 +0.24(+0.13%)
Apr 20, 2023 179.34 180.15 174.59 175.40 1,519,452 -3.24(-1.81%)
Apr 19, 2023 178.48 181.33 175.65 178.64 3,132,507 +10.34(+6.15%)
Apr 18, 2023 168.12 168.74 166.78 168.30 2,349,502 +0.70(+0.42%)
Apr 17, 2023 164.87 167.59 164.00 167.59 1,687,875 +2.85(+1.73%)
Apr 14, 2023 169.33 169.33 163.41 164.75 1,539,991 -4.73(-2.79%)
Apr 13, 2023 168.12 169.62 166.25 169.47 1,361,586 -0.63(-0.37%)
Apr 12, 2023 170.12 171.01 168.59 170.10 1,027,945 +0.28(+0.17%)
Apr 11, 2023 169.16 170.46 167.94 169.81 1,097,789 +0.88(+0.52%)
Apr 10, 2023 167.75 169.13 167.48 168.93 845,267 +1.35(+0.81%)
Apr 06, 2023 167.07 168.10 166.66 167.58 804,473 +0.94(+0.56%)
Apr 05, 2023 164.05 166.88 163.53 166.65 1,255,197 +1.64(+1.00%)
Apr 04, 2023 168.88 169.67 163.68 165.00 1,400,008 -3.58(-2.12%)
Apr 03, 2023 167.34 168.97 167.22 168.58 1,308,937 +0.86(+0.51%)
Mar 31, 2023 168.04 168.62 166.33 167.72 1,906,760 +0.58(+0.35%)
Mar 30, 2023 167.04 167.40 165.23 167.14 1,806,331 +0.94(+0.57%)
Mar 29, 2023 164.46 166.28 163.49 166.20 1,617,286 +3.89(+2.40%)
Mar 28, 2023 162.05 163.37 161.32 162.31 1,248,170 -0.46(-0.28%)
Mar 27, 2023 163.68 164.21 161.88 162.77 1,499,021 +1.41(+0.87%)
Mar 24, 2023 159.00 161.80 157.86 161.36 1,226,677 +1.03(+0.64%)
Mar 23, 2023 161.97 163.14 159.72 160.33 1,631,278 -2.71(-1.66%)
Mar 22, 2023 168.00 168.66 162.96 163.04 1,313,162 -5.01(-2.98%)
Mar 21, 2023 167.94 168.85 166.71 168.05 2,026,927 +2.97(+1.80%)
Mar 20, 2023 162.67 165.61 162.18 165.08 2,214,287 +3.60(+2.23%)
Mar 17, 2023 166.49 167.06 160.54 161.48 4,590,724 -7.03(-4.17%)
Mar 16, 2023 163.61 169.18 162.28 168.50 2,313,920 +5.60(+3.44%)
Mar 15, 2023 163.31 164.23 160.20 162.91 2,513,087 -5.16(-3.07%)
Mar 14, 2023 170.67 170.67 166.30 168.06 2,371,451 -0.45(-0.27%)
Mar 13, 2023 169.52 172.85 167.78 168.51 2,670,204 -3.38(-1.97%)
Mar 10, 2023 169.41 174.32 168.86 171.90 2,482,290 +1.72(+1.01%)
Mar 09, 2023 173.40 173.40 169.61 170.18 1,436,386 -2.86(-1.65%)
Mar 08, 2023 175.98 176.34 172.29 173.03 998,356 -2.53(-1.44%)
Mar 07, 2023 178.64 178.82 174.84 175.56 1,007,746 -2.90(-1.62%)
Mar 06, 2023 178.54 179.89 178.18 178.47 1,082,485 -0.23(-0.13%)
Mar 03, 2023 177.89 178.85 175.66 178.70 1,264,453 +0.39(+0.22%)
Mar 02, 2023 178.77 179.08 176.67 178.31 953,145 -0.84(-0.47%)
Mar 01, 2023 179.09 180.00 177.84 179.15 1,141,973 -1.04(-0.58%)
Feb 28, 2023 180.70 181.14 179.77 180.19 1,649,623 -0.21(-0.11%)
Feb 27, 2023 180.81 182.15 179.53 180.39 1,227,935 +0.00(+0.00%)
Feb 24, 2023 179.62 180.91 178.49 180.39 1,326,181 -0.14(-0.08%)
Feb 23, 2023 181.49 182.81 178.20 180.53 1,052,126 -0.63(-0.35%)
Feb 22, 2023 179.87 182.37 178.95 181.16 1,439,824 +0.85(+0.47%)
Feb 21, 2023 180.48 181.40 179.23 180.31 1,440,795 -0.49(-0.27%)
Feb 17, 2023 178.10 181.48 177.65 180.80 1,186,993 +2.62(+1.47%)
Feb 16, 2023 179.45 180.18 177.89 178.18 907,822 -2.10(-1.17%)
Feb 15, 2023 179.30 180.35 178.51 180.29 735,553 +1.06(+0.59%)
Feb 14, 2023 182.82 182.97 178.27 179.22 1,027,068 -3.38(-1.85%)
Feb 13, 2023 181.78 183.09 181.45 182.60 1,090,352 +0.83(+0.45%)
Feb 10, 2023 180.91 182.25 180.69 181.78 1,095,614 +1.35(+0.75%)
Feb 09, 2023 182.88 184.24 179.62 180.42 1,512,444 -1.98(-1.08%)
Feb 08, 2023 183.29 184.84 182.02 182.40 1,293,024 -1.58(-0.86%)
Feb 07, 2023 180.49 184.42 179.89 183.97 1,388,745 +2.94(+1.62%)
Feb 06, 2023 176.85 181.44 176.85 181.03 1,492,460 +3.14(+1.77%)
Feb 03, 2023 177.72 178.56 175.88 177.89 1,378,932 +0.98(+0.56%)
Feb 02, 2023 178.83 179.21 171.96 176.91 2,446,026 -3.39(-1.88%)
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.