Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	149.52	149.52	148.18	148.87	1,033,446	+0.33(+0.22%)
May 27, 2021	147.54	148.66	147.03	148.54	2,616,234	+2.06(+1.41%)
May 26, 2021	146.35	147.13	145.96	146.48	1,087,796	+0.55(+0.38%)
May 25, 2021	148.07	148.68	145.49	145.93	1,328,690	-2.03(-1.37%)
May 24, 2021	148.59	149.33	147.55	147.96	955,658	-0.33(-0.22%)
May 21, 2021	148.30	150.04	147.59	148.29	972,991	+0.25(+0.17%)
May 20, 2021	146.55	148.81	145.89	148.04	1,144,697	+1.69(+1.15%)
May 19, 2021	146.14	146.69	143.66	146.35	1,430,633	-0.27(-0.18%)
May 18, 2021	148.77	148.81	146.54	146.62	1,477,715	-2.76(-1.85%)
May 17, 2021	148.55	149.79	148.18	149.38	1,006,204	-0.24(-0.16%)
May 14, 2021	147.06	149.95	146.75	149.62	1,074,092	+2.56(+1.74%)
May 13, 2021	142.44	147.97	142.39	147.06	1,411,146	+3.74(+2.61%)
May 12, 2021	146.97	146.97	143.25	143.32	1,440,860	-2.74(-1.88%)
May 11, 2021	150.92	150.93	145.72	146.06	1,265,993	-4.64(-3.08%)
May 10, 2021	150.63	151.67	150.16	150.70	1,302,742	+0.80(+0.54%)
May 07, 2021	147.56	150.17	147.41	149.90	1,134,281	+0.29(+0.19%)
May 06, 2021	149.15	149.94	148.36	149.61	1,080,931	+1.13(+0.76%)
May 05, 2021	147.39	148.85	145.65	148.49	1,559,029	+0.71(+0.48%)
May 04, 2021	145.78	147.93	145.39	147.78	1,491,062	+1.81(+1.24%)

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.