Skip to main content

TravelersCompanies (NY: TRV )

205.85 -1.22 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 94.71 95.00 91.66 91.93 2,101,489 -4.35(-4.52%)
Apr 29, 2020 96.18 97.09 94.38 96.28 1,562,632 +1.55(+1.64%)
Apr 28, 2020 95.34 95.96 93.45 94.73 2,099,936 +1.27(+1.36%)
Apr 27, 2020 92.37 94.15 92.13 93.45 1,547,103 +1.88(+2.05%)
Apr 24, 2020 91.64 91.81 89.59 91.57 2,345,043 +0.34(+0.37%)
Apr 23, 2020 92.42 93.53 91.06 91.24 2,017,318 -1.22(-1.32%)
Apr 22, 2020 94.02 94.84 91.23 92.46 2,503,660 +0.01(+0.01%)
Apr 21, 2020 89.46 96.78 87.70 92.45 3,357,041 +0.00(+0.00%)
Apr 20, 2020 93.82 94.30 90.92 92.45 2,427,203 -2.99(-3.13%)
Apr 17, 2020 93.83 95.68 92.78 95.43 2,244,305 +4.78(+5.27%)
Apr 16, 2020 92.61 92.85 89.89 90.66 1,894,569 -2.14(-2.31%)
Apr 15, 2020 93.57 95.58 92.62 92.80 2,196,088 -5.31(-5.42%)
Apr 14, 2020 97.40 99.47 96.59 98.11 2,337,167 +1.45(+1.50%)
Apr 13, 2020 99.56 99.80 96.13 96.66 1,366,825 -3.02(-3.03%)
Apr 09, 2020 96.59 101.46 96.05 99.68 1,864,364 +4.36(+4.57%)
Apr 08, 2020 92.28 95.81 90.94 95.32 1,631,580 +3.78(+4.13%)
Apr 07, 2020 93.07 94.64 91.44 91.54 2,138,815 +1.63(+1.82%)
Apr 06, 2020 89.01 90.37 87.90 89.90 3,349,682 +4.62(+5.42%)
Apr 03, 2020 87.28 88.40 84.42 85.28 1,964,221 -3.00(-3.40%)
Apr 02, 2020 85.88 89.86 85.29 88.28 2,039,302 +1.81(+2.09%)
Apr 01, 2020 86.07 89.08 85.74 86.47 3,503,887 -3.77(-4.18%)
Mar 31, 2020 91.50 92.39 89.93 90.24 3,214,196 -2.94(-3.16%)
Mar 30, 2020 90.69 93.55 87.38 93.18 3,009,699 +2.40(+2.64%)
Mar 27, 2020 86.17 93.56 86.12 90.78 3,397,120 +1.16(+1.30%)
Mar 26, 2020 84.55 89.86 81.84 89.62 5,104,071 +5.89(+7.04%)
Mar 25, 2020 84.81 86.25 79.62 83.73 4,569,890 -1.42(-1.66%)
Mar 24, 2020 82.95 85.71 78.80 85.14 4,726,719 +4.89(+6.09%)
Mar 23, 2020 79.57 84.02 79.12 80.26 5,411,700 -1.04(-1.28%)
Mar 20, 2020 78.25 85.54 77.17 81.30 6,550,048 +3.12(+4.00%)
Mar 19, 2020 73.72 78.52 70.41 78.18 3,498,245 +3.98(+5.36%)
Mar 18, 2020 81.97 84.93 69.93 74.20 4,336,680 -13.37(-15.27%)
Mar 17, 2020 79.12 87.83 73.03 87.57 5,972,632 +10.27(+13.29%)
Mar 16, 2020 88.88 89.45 77.08 77.30 5,209,393 -20.30(-20.80%)
Mar 13, 2020 97.65 97.69 90.09 97.60 3,965,876 +4.79(+5.16%)
Mar 12, 2020 95.93 100.51 91.94 92.81 3,837,483 -9.46(-9.25%)
Mar 11, 2020 105.08 105.70 100.99 102.27 3,338,590 -6.33(-5.83%)
Mar 10, 2020 107.71 108.80 103.36 108.61 2,879,462 +3.06(+2.90%)
Mar 09, 2020 105.72 107.61 102.91 105.54 4,028,046 -7.10(-6.31%)
Mar 06, 2020 112.08 113.50 110.50 112.65 2,826,341 -2.87(-2.48%)
Mar 05, 2020 115.18 116.70 114.42 115.52 2,710,182 -3.17(-2.67%)
Mar 04, 2020 113.93 118.70 113.08 118.68 2,685,411 +5.61(+4.96%)
Mar 03, 2020 115.12 116.04 112.22 113.07 2,986,120 -2.14(-1.86%)
Mar 02, 2020 108.11 115.22 107.67 115.21 3,712,505 +7.10(+6.57%)
Feb 28, 2020 109.83 110.75 105.92 108.11 4,162,434 -3.85(-3.44%)
Feb 27, 2020 114.91 116.45 111.92 111.96 2,980,666 -4.04(-3.49%)
Feb 26, 2020 118.46 119.25 116.00 116.00 1,901,159 -2.01(-1.70%)
Feb 25, 2020 121.01 121.09 117.96 118.02 2,159,984 -3.00(-2.48%)
Feb 24, 2020 120.48 122.31 120.30 121.02 2,026,614 -0.94(-0.77%)
Feb 21, 2020 121.15 122.11 120.23 121.96 1,628,667 +1.06(+0.88%)
Feb 20, 2020 120.89 121.32 119.65 120.89 1,805,386 -0.48(-0.39%)
Feb 19, 2020 122.72 122.87 121.08 121.37 1,409,874 -1.24(-1.01%)
Feb 18, 2020 124.05 124.24 122.50 122.61 1,336,643 -1.70(-1.36%)
Feb 14, 2020 123.28 124.66 122.92 124.31 1,087,736 +0.79(+0.64%)
Feb 13, 2020 122.64 123.76 122.02 123.51 1,027,521 +1.05(+0.86%)
Feb 12, 2020 124.13 124.24 122.44 122.46 914,053 -1.51(-1.21%)
Feb 11, 2020 123.02 124.08 122.40 123.96 1,154,765 +1.05(+0.85%)
Feb 10, 2020 122.73 122.96 121.94 122.92 895,119 +0.19(+0.15%)
Feb 07, 2020 123.08 123.51 122.02 122.73 997,525 -0.44(-0.36%)
Feb 06, 2020 123.87 124.52 123.15 123.17 1,039,116 -0.25(-0.20%)
Feb 05, 2020 120.79 123.47 120.79 123.42 1,556,507 +3.79(+3.17%)
Feb 04, 2020 121.28 122.04 119.54 119.63 1,708,290 -0.93(-0.77%)
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.