Skip to main content

TravelersCompanies (NY: TRV )

208.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 99.32 100.54 98.78 99.67 1,732,215 +0.69(+0.70%)
Sep 29, 2020 101.31 101.57 98.16 98.98 1,418,126 -2.56(-2.52%)
Sep 28, 2020 101.09 103.09 100.69 101.54 1,688,841 +1.94(+1.95%)
Sep 25, 2020 98.17 99.79 97.62 99.60 1,860,504 +0.27(+0.27%)
Sep 24, 2020 99.46 100.81 97.35 99.33 1,895,520 +0.30(+0.31%)
Sep 23, 2020 100.63 101.69 98.99 99.03 3,129,970 -1.62(-1.61%)
Sep 22, 2020 100.52 102.67 99.74 100.65 1,503,455 -0.18(-0.18%)
Sep 21, 2020 100.64 101.69 98.76 100.83 2,045,113 -1.99(-1.94%)
Sep 18, 2020 103.18 104.28 102.57 102.82 2,490,731 -0.91(-0.88%)
Sep 17, 2020 103.56 104.49 102.31 103.73 1,299,223 -0.52(-0.50%)
Sep 16, 2020 103.50 105.90 103.28 104.26 1,138,509 +0.94(+0.91%)
Sep 15, 2020 105.46 105.65 103.24 103.32 1,131,045 -2.13(-2.02%)
Sep 14, 2020 105.18 106.16 104.80 105.45 1,060,832 +0.98(+0.94%)
Sep 11, 2020 103.66 105.09 102.86 104.47 1,129,003 +1.47(+1.43%)
Sep 10, 2020 104.77 105.90 102.97 103.00 1,031,432 -1.69(-1.61%)
Sep 09, 2020 105.22 106.31 104.04 104.68 1,039,436 +0.68(+0.65%)
Sep 08, 2020 106.35 106.47 103.01 104.00 1,844,769 -2.59(-2.43%)
Sep 04, 2020 107.16 108.81 105.04 106.59 1,597,383 +1.11(+1.06%)
Sep 03, 2020 108.18 110.53 104.64 105.47 1,420,038 -1.95(-1.81%)
Sep 02, 2020 104.72 107.64 104.26 107.42 1,521,670 +2.55(+2.43%)
Sep 01, 2020 105.30 105.46 103.85 104.87 1,060,734 -1.23(-1.16%)
Aug 31, 2020 106.69 106.95 105.02 106.10 2,513,281 +0.14(+0.13%)
Aug 28, 2020 107.99 107.99 104.91 105.97 1,887,309 -1.18(-1.10%)
Aug 27, 2020 103.95 108.65 103.94 107.15 1,688,433 +3.33(+3.21%)
Aug 26, 2020 104.91 104.91 103.71 103.82 1,312,437 -1.90(-1.80%)
Aug 25, 2020 106.31 106.46 104.92 105.72 1,483,550 +0.66(+0.63%)
Aug 24, 2020 102.56 105.12 101.97 105.06 1,489,492 +2.81(+2.75%)
Aug 21, 2020 102.45 103.25 101.96 102.25 1,183,983 -0.64(-0.62%)
Aug 20, 2020 102.41 103.73 102.29 102.89 978,968 -0.61(-0.59%)
Aug 19, 2020 105.39 106.09 103.12 103.51 1,313,180 -1.58(-1.51%)
Aug 18, 2020 106.27 106.30 104.92 105.09 840,478 -0.90(-0.85%)
Aug 17, 2020 107.98 107.98 105.08 105.98 1,025,857 -2.46(-2.27%)
Aug 14, 2020 108.37 109.66 107.91 108.44 683,530 -0.61(-0.56%)
Aug 13, 2020 108.15 109.28 107.47 109.06 1,017,425 +0.38(+0.35%)
Aug 12, 2020 111.15 111.15 108.13 108.68 1,251,748 -0.97(-0.88%)
Aug 11, 2020 111.00 112.74 109.38 109.65 1,760,136 +0.73(+0.67%)
Aug 10, 2020 107.90 109.16 106.95 108.92 1,163,095 +1.61(+1.50%)
Aug 07, 2020 103.42 107.52 103.34 107.31 2,255,978 +3.31(+3.18%)
Aug 06, 2020 104.57 105.61 103.64 104.00 1,785,199 -1.22(-1.16%)
Aug 05, 2020 104.57 105.87 104.39 105.23 1,095,867 +1.81(+1.75%)
Aug 04, 2020 103.74 104.30 102.68 103.42 1,568,777 -1.19(-1.14%)
Aug 03, 2020 104.57 105.65 103.08 104.60 1,385,265 -0.02(-0.02%)
Jul 31, 2020 105.36 105.87 102.94 104.62 1,505,954 -1.38(-1.30%)
Jul 30, 2020 104.69 106.71 103.57 106.00 1,239,827 -0.84(-0.79%)
Jul 29, 2020 105.05 107.21 104.52 106.84 1,130,341 +1.66(+1.58%)
Jul 28, 2020 106.42 107.19 105.06 105.18 1,476,728 -1.46(-1.37%)
Jul 27, 2020 107.52 107.75 105.92 106.64 1,366,361 -1.51(-1.40%)
Jul 24, 2020 109.19 110.15 107.48 108.15 1,687,280 -0.30(-0.28%)
Jul 23, 2020 111.26 111.83 107.44 108.45 2,326,501 -3.32(-2.97%)
Jul 22, 2020 109.19 112.06 108.84 111.77 1,440,887 +1.66(+1.51%)
Jul 21, 2020 109.22 111.28 109.02 110.11 1,454,745 +1.51(+1.39%)
Jul 20, 2020 108.71 110.09 108.06 108.60 1,284,156 -0.36(-0.33%)
Jul 17, 2020 110.48 110.48 108.44 108.96 1,423,383 -1.23(-1.11%)
Jul 16, 2020 108.84 112.18 108.64 110.18 1,495,412 +1.24(+1.14%)
Jul 15, 2020 110.99 111.15 107.90 108.94 1,626,284 +0.54(+0.50%)
Jul 14, 2020 104.48 108.78 103.66 108.40 2,504,221 +3.94(+3.77%)
Jul 13, 2020 104.80 106.45 103.20 104.46 1,355,848 +0.37(+0.35%)
Jul 10, 2020 100.80 104.46 100.77 104.09 1,174,141 +3.47(+3.45%)
Jul 09, 2020 103.67 103.67 99.75 100.62 1,647,445 -2.87(-2.77%)
Jul 08, 2020 102.34 104.04 101.95 103.49 1,740,208 +0.64(+0.62%)
Jul 07, 2020 103.86 104.07 102.39 102.85 1,337,079 -1.91(-1.82%)
Jul 06, 2020 105.39 106.41 103.63 104.76 1,454,117 +1.93(+1.88%)
Jul 02, 2020 105.19 106.07 102.57 102.83 1,137,613 -0.04(-0.04%)
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.