FinancialContent is the trusted provider of stock market information to the media industry.
TravelersCompanies (NY: TRV)
150.23 USD  -2.48 (-1.62%)
Official Closing Price  /  Updated: 5:19 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 151.65 152.39 150.17 150.23 1,374,300 -2.48(-1.62%)
Jul 18, 2019 152.35 152.87 151.55 152.71 763,002 +0.33(+0.22%)
Jul 17, 2019 154.04 154.17 152.35 152.38 944,539 -2.21(-1.43%)
Jul 16, 2019 154.88 155.09 154.10 154.59 877,973 -0.24(-0.16%)
Jul 15, 2019 153.17 154.96 153.17 154.83 923,438 +1.44(+0.94%)
Jul 12, 2019 152.92 153.46 151.80 153.39 867,700 +0.96(+0.63%)
Jul 11, 2019 152.97 153.34 151.19 152.43 933,791 -0.90(-0.59%)
Jul 10, 2019 154.31 154.73 153.26 153.33 747,202 -0.12(-0.08%)
Jul 09, 2019 153.19 153.63 152.44 153.45 843,360 -0.35(-0.23%)
Jul 08, 2019 153.98 154.26 153.44 153.80 773,441 -0.29(-0.19%)
Jul 05, 2019 153.81 154.24 152.51 154.09 612,100 -0.21(-0.14%)
Jul 03, 2019 153.39 154.62 153.05 154.30 613,900 +1.47(+0.96%)
Jul 02, 2019 151.72 152.84 151.24 152.83 915,707 +1.41(+0.93%)
Jul 01, 2019 150.90 151.43 149.89 151.42 1,146,751 +1.90(+1.27%)
Jun 28, 2019 149.79 150.54 148.46 149.52 2,319,900 +0.32(+0.21%)
Jun 27, 2019 147.45 149.52 147.29 149.20 1,615,497 +0.50(+0.34%)
Jun 26, 2019 152.90 153.17 148.62 148.70 1,506,203 -4.43(-2.89%)
Jun 25, 2019 152.01 153.63 151.48 153.13 1,296,765 +1.11(+0.73%)
Jun 24, 2019 151.74 153.13 151.60 152.02 980,123 +0.54(+0.36%)
Jun 21, 2019 152.24 153.20 151.21 151.48 2,316,300 -0.71(-0.47%)
Jun 20, 2019 152.04 152.50 150.84 152.19 932,170 +0.59(+0.39%)
Jun 19, 2019 150.32 152.01 150.32 151.60 1,010,092 +1.27(+0.84%)
Jun 18, 2019 149.86 151.49 149.58 150.33 1,329,028 +0.41(+0.27%)
Jun 17, 2019 150.30 150.52 149.66 149.92 821,225 -0.19(-0.13%)
Jun 14, 2019 149.69 150.64 148.79 150.11 1,124,000 +0.70(+0.47%)
Jun 13, 2019 149.79 150.04 148.55 149.41 1,508,056 -0.32(-0.21%)
Jun 12, 2019 149.53 150.61 149.45 149.73 1,025,998 +0.54(+0.36%)
Jun 11, 2019 150.00 150.07 148.70 149.19 968,398 -0.13(-0.09%)
Jun 10, 2019 149.36 149.90 148.89 149.32 1,187,495 -0.21(-0.14%)
Jun 07, 2019 147.93 150.02 147.93 149.53 1,257,800 +0.53(+0.36%)
Jun 06, 2019 149.52 149.67 148.36 149.00 1,796,789 -0.85(-0.57%)
Jun 05, 2019 148.08 149.86 147.93 149.85 1,474,796 +2.30(+1.56%)
Jun 04, 2019 147.36 147.80 146.61 147.55 1,513,417 +0.76(+0.52%)
Jun 03, 2019 145.49 146.84 144.87 146.79 1,628,844 +1.22(+0.84%)
May 31, 2019 145.14 146.33 144.49 145.57 1,405,400 -0.16(-0.11%)
May 30, 2019 145.49 146.27 144.48 145.73 1,068,649 +0.66(+0.45%)
May 29, 2019 145.76 145.96 143.69 145.07 1,484,931 -1.21(-0.83%)
May 28, 2019 148.00 148.80 146.25 146.28 1,243,908 -1.66(-1.12%)
May 24, 2019 147.38 148.10 146.75 147.94 908,600 +1.00(+0.68%)
May 23, 2019 147.32 147.46 145.48 146.94 1,769,672 -1.02(-0.69%)
May 22, 2019 147.48 148.26 146.94 147.96 1,104,158 +0.49(+0.33%)
May 21, 2019 148.36 148.84 146.94 147.47 1,390,708 -0.70(-0.47%)
May 20, 2019 147.50 148.85 147.24 148.17 1,440,551 +0.68(+0.46%)
May 17, 2019 145.97 148.52 145.88 147.49 1,721,300 +0.08(+0.05%)
May 16, 2019 146.37 148.27 146.37 147.41 1,686,469 +0.89(+0.61%)
May 15, 2019 145.06 146.89 144.73 146.52 1,431,074 +0.81(+0.56%)
May 14, 2019 143.07 146.38 143.07 145.71 1,775,108 +2.30(+1.60%)
May 13, 2019 142.38 143.79 141.95 143.41 1,611,771 -0.55(-0.38%)
May 10, 2019 141.16 144.01 140.77 143.96 973,100 +2.13(+1.50%)
May 09, 2019 140.84 142.14 139.96 141.83 928,108 +0.30(+0.21%)
May 08, 2019 141.50 142.73 141.29 141.53 1,011,267 -0.18(-0.13%)
May 07, 2019 142.83 143.78 141.20 141.71 1,190,986 -1.72(-1.20%)
May 06, 2019 142.01 143.83 141.37 143.43 969,736 +0.08(+0.06%)
May 03, 2019 142.86 144.22 142.28 143.35 1,109,100 +0.65(+0.46%)
May 02, 2019 143.40 144.00 142.09 142.70 1,050,840 -0.38(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.