TravelersCompanies (NY: TRV )

162.37 USD +2.18 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 160.89 163.15 160.80 162.37 1,362,758 +2.18(+1.36%)
Oct 21, 2021 158.16 160.72 158.16 160.19 1,464,616 +1.50(+0.95%)
Oct 20, 2021 155.81 159.50 155.66 158.69 1,548,348 +3.30(+2.12%)
Oct 19, 2021 156.21 158.27 154.89 155.39 2,380,201 +2.51(+1.64%)
Oct 18, 2021 154.42 154.70 152.16 152.88 1,598,354 -2.76(-1.77%)
Oct 15, 2021 157.16 158.46 155.56 155.64 1,040,363 -1.05(-0.67%)
Oct 14, 2021 156.64 157.83 156.07 156.69 1,346,410 +0.30(+0.19%)
Oct 13, 2021 156.35 156.74 153.56 156.39 1,203,692 -0.09(-0.06%)
Oct 12, 2021 156.12 158.09 155.52 156.48 1,401,964 +0.25(+0.16%)
Oct 11, 2021 157.30 158.74 156.18 156.23 796,916 -1.10(-0.70%)
Oct 08, 2021 157.35 158.45 156.37 157.33 989,856 +0.09(+0.06%)
Oct 07, 2021 156.67 158.15 156.55 157.24 1,392,626 +2.15(+1.39%)
Oct 06, 2021 152.70 155.15 150.50 155.09 1,200,812 +1.49(+0.97%)
Oct 05, 2021 152.82 154.18 150.84 153.60 1,144,470 +2.22(+1.47%)
Oct 04, 2021 151.31 153.60 150.26 151.38 1,310,058 -1.04(-0.68%)
Oct 01, 2021 152.41 153.85 150.29 152.42 1,145,600 +0.41(+0.27%)
Sep 30, 2021 155.52 156.35 151.99 152.01 1,095,282 -2.87(-1.85%)
Sep 29, 2021 152.87 155.62 152.29 154.88 856,806 +1.39(+0.91%)
Sep 28, 2021 156.36 157.12 153.18 153.49 951,285 -2.80(-1.79%)
Sep 27, 2021 157.69 158.15 156.17 156.29 1,106,293 -0.17(-0.11%)
Sep 24, 2021 155.97 156.78 155.48 156.46 833,645 +0.44(+0.28%)
Sep 23, 2021 155.57 157.37 155.46 156.02 821,862 +1.64(+1.06%)
Sep 22, 2021 154.10 155.58 153.28 154.38 1,440,770 +1.41(+0.92%)
Sep 21, 2021 153.19 154.22 151.68 152.97 1,212,693 +0.31(+0.20%)
Sep 20, 2021 153.20 154.07 150.59 152.66 1,958,027 -3.63(-2.32%)
Sep 17, 2021 156.59 157.84 155.65 156.29 2,654,938 -0.38(-0.24%)
Sep 16, 2021 157.56 158.02 155.50 156.67 1,238,283 -0.91(-0.58%)
Sep 15, 2021 156.78 157.82 155.71 157.58 1,401,259 +1.23(+0.79%)
Sep 14, 2021 159.19 159.32 155.89 156.35 1,186,730 -2.55(-1.60%)
Sep 13, 2021 156.98 159.00 156.07 158.90 1,225,267 +2.54(+1.62%)
Sep 10, 2021 158.73 158.90 156.32 156.36 922,155 -1.60(-1.01%)
Sep 09, 2021 158.01 159.62 157.39 157.96 1,161,785 -0.78(-0.49%)
Sep 08, 2021 157.40 159.83 156.96 158.74 1,328,617 +0.94(+0.60%)
Sep 07, 2021 158.95 159.46 156.65 157.80 1,032,153 -1.37(-0.86%)
Sep 03, 2021 159.23 159.95 158.40 159.17 698,865 -0.80(-0.50%)
Sep 02, 2021 159.72 160.10 158.25 159.97 946,576 +0.69(+0.43%)
Sep 01, 2021 159.43 160.23 158.21 159.28 1,133,764 -0.43(-0.27%)
Aug 31, 2021 158.85 160.80 158.71 159.71 1,568,677 +0.27(+0.17%)
Aug 30, 2021 161.74 161.74 159.43 159.44 460,669 -2.65(-1.63%)
Aug 27, 2021 160.16 162.27 160.16 162.09 607,971 +2.12(+1.33%)
Aug 26, 2021 162.50 162.78 159.94 159.97 732,958 -2.61(-1.61%)
Aug 25, 2021 160.77 163.29 160.40 162.58 1,034,556 +1.94(+1.21%)
Aug 24, 2021 160.16 161.05 159.77 160.64 791,328 +0.74(+0.46%)
Aug 23, 2021 161.51 162.33 159.83 159.90 622,662 -0.94(-0.58%)
Aug 20, 2021 159.25 162.20 158.81 160.84 978,525 +1.36(+0.85%)
Aug 19, 2021 158.32 161.05 158.09 159.48 1,105,048 +0.76(+0.48%)
Aug 18, 2021 157.98 160.48 157.66 158.72 1,290,262 -0.18(-0.11%)
Aug 17, 2021 157.58 159.38 157.33 158.90 875,590 +1.16(+0.74%)
Aug 16, 2021 156.31 157.94 155.48 157.74 980,352 +1.43(+0.91%)
Aug 13, 2021 156.64 157.10 155.67 156.31 594,431 -0.18(-0.12%)
Aug 12, 2021 157.00 157.12 155.31 156.49 722,785 +0.28(+0.18%)
Aug 11, 2021 154.89 156.28 154.39 156.21 757,740 +1.99(+1.29%)
Aug 10, 2021 153.12 155.16 153.02 154.22 851,995 +0.85(+0.55%)
Aug 09, 2021 152.89 153.91 152.08 153.37 680,083 +0.55(+0.36%)
Aug 06, 2021 151.86 153.38 151.53 152.82 634,145 +2.24(+1.49%)
Aug 05, 2021 150.38 151.54 149.43 150.58 716,760 +1.06(+0.71%)
Aug 04, 2021 149.98 150.63 149.65 149.52 863,496 -0.87(-0.58%)
Aug 03, 2021 149.08 150.46 147.50 150.39 890,015 +1.44(+0.97%)
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.