Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TravelersCompanies (NY: TRV )

245.94 -4.15 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 248.52 250.44 245.74 245.94 1,318,577 -4.15(-1.66%)
Oct 30, 2024 249.90 251.61 248.67 250.09 1,085,804 +1.42(+0.57%)
Oct 29, 2024 251.30 252.76 248.53 248.67 904,858 -3.70(-1.47%)
Oct 28, 2024 253.76 254.53 252.15 252.37 1,115,511 +1.87(+0.75%)
Oct 25, 2024 257.31 257.40 250.44 250.50 942,348 -5.92(-2.31%)
Oct 24, 2024 260.00 260.15 255.29 256.42 998,609 -0.93(-0.36%)
Oct 23, 2024 258.85 258.88 254.41 257.35 1,338,256 -1.87(-0.72%)
Oct 22, 2024 260.09 261.02 255.20 259.22 991,880 -0.48(-0.18%)
Oct 21, 2024 266.70 266.89 258.53 259.70 1,308,107 -5.75(-2.17%)
Oct 18, 2024 269.15 269.15 261.52 265.45 1,579,506 +0.63(+0.24%)
Oct 17, 2024 253.00 265.19 252.93 264.82 2,847,895 +21.87(+9.00%)
Oct 16, 2024 242.16 243.79 240.88 242.95 969,831 +2.07(+0.86%)
Oct 15, 2024 242.00 243.62 240.51 240.88 1,491,140 +0.76(+0.32%)
Oct 14, 2024 236.71 240.49 235.00 240.12 1,127,223 +3.54(+1.50%)
Oct 11, 2024 233.49 236.89 233.49 236.58 932,565 +3.38(+1.45%)
Oct 10, 2024 236.40 236.42 231.92 233.20 961,171 +1.73(+0.75%)
Oct 09, 2024 228.11 232.79 227.02 231.47 790,903 +1.13(+0.49%)
Oct 08, 2024 227.09 230.86 226.11 230.34 1,158,578 +4.37(+1.93%)
Oct 07, 2024 235.26 235.26 224.62 225.97 1,207,739 -10.24(-4.34%)
Oct 04, 2024 234.33 236.67 232.00 236.21 650,286 +2.91(+1.25%)
Oct 03, 2024 235.27 235.27 231.19 233.30 1,039,678 -1.76(-0.75%)
Oct 02, 2024 234.40 236.41 232.73 235.06 965,890 -0.06(-0.03%)
Oct 01, 2024 233.49 237.18 232.71 235.12 951,905 +1.00(+0.43%)
Sep 30, 2024 235.70 235.97 232.18 234.12 1,081,567 -1.99(-0.84%)
Sep 27, 2024 235.92 239.11 235.39 236.11 964,452 +0.06(+0.03%)
Sep 26, 2024 236.98 237.42 233.59 236.05 697,128 -0.27(-0.11%)
Sep 25, 2024 239.27 240.34 235.84 236.32 764,769 -1.66(-0.70%)
Sep 24, 2024 238.85 238.91 236.12 237.98 871,017 -1.37(-0.57%)
Sep 23, 2024 238.28 240.28 237.79 239.35 1,044,104 +0.82(+0.34%)
Sep 20, 2024 237.17 239.68 235.30 238.53 2,199,082 +0.95(+0.40%)
Sep 19, 2024 240.73 241.34 236.89 237.58 1,439,699 -2.17(-0.91%)
Sep 18, 2024 242.42 242.72 238.92 239.75 997,909 -1.79(-0.74%)
Sep 17, 2024 242.30 243.48 238.97 241.54 908,138 -0.72(-0.30%)
Sep 16, 2024 239.76 242.78 239.76 242.26 1,069,408 +4.43(+1.86%)
Sep 13, 2024 235.54 238.24 234.43 237.83 1,108,645 +3.72(+1.59%)
Sep 12, 2024 230.45 234.45 230.35 234.11 1,216,909 +2.81(+1.21%)
Sep 11, 2024 238.44 238.82 229.43 231.30 2,086,095 -7.55(-3.16%)
Sep 10, 2024 240.35 242.77 238.50 238.85 1,463,923 -1.20(-0.50%)
Sep 09, 2024 235.90 241.83 234.82 240.05 1,833,691 +6.61(+2.83%)
Sep 06, 2024 231.09 235.56 231.09 233.44 2,123,973 +2.60(+1.13%)
Sep 05, 2024 233.08 233.16 228.50 230.84 1,515,927 +0.43(+0.19%)
Sep 04, 2024 228.63 230.76 227.97 230.41 1,141,965 +3.53(+1.56%)
Sep 03, 2024 225.25 228.26 225.19 226.88 1,045,154 -0.20(-0.09%)
Aug 30, 2024 225.51 227.22 224.57 227.08 1,472,889 +1.73(+0.77%)
Aug 29, 2024 224.23 226.05 221.25 225.34 990,015 +1.92(+0.86%)
Aug 28, 2024 222.32 225.07 221.78 223.42 780,282 +0.76(+0.34%)
Aug 27, 2024 222.24 223.77 221.25 222.67 733,110 +0.86(+0.39%)
Aug 26, 2024 221.66 223.98 220.96 221.81 700,279 +0.96(+0.43%)
Aug 23, 2024 218.52 221.42 217.62 220.85 1,147,809 +3.94(+1.82%)
Aug 22, 2024 215.93 217.57 215.24 216.91 779,942 +0.94(+0.43%)
Aug 21, 2024 216.75 217.49 214.45 215.97 764,662 -0.10(-0.05%)
Aug 20, 2024 217.62 217.79 215.63 216.07 670,123 -1.92(-0.88%)
Aug 19, 2024 215.54 218.16 215.54 218.00 547,579 +2.37(+1.10%)
Aug 16, 2024 215.48 217.15 214.70 215.63 1,606,828 +0.14(+0.06%)
Aug 15, 2024 214.96 216.65 213.68 215.49 852,457 +2.33(+1.09%)
Aug 14, 2024 210.28 213.50 210.28 213.16 667,073 +3.20(+1.52%)
Aug 13, 2024 209.63 210.45 207.72 209.96 1,152,761 +1.14(+0.55%)
Aug 12, 2024 213.19 213.19 208.66 208.82 871,595 -2.74(-1.29%)
Aug 09, 2024 211.07 211.68 208.98 211.56 1,116,964 +0.80(+0.38%)
Aug 08, 2024 208.82 211.54 208.43 210.76 1,037,878 +2.30(+1.10%)
Aug 07, 2024 208.90 210.31 208.15 208.46 1,340,371 +1.09(+0.52%)
Aug 06, 2024 207.10 209.99 206.42 207.37 1,286,343 -0.33(-0.16%)
Aug 05, 2024 211.08 211.08 205.53 207.70 1,806,060 -5.89(-2.76%)
Aug 02, 2024 212.38 214.25 209.57 213.60 1,862,030 +2.47(+1.17%)
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.