TravelersCompanies (NY: TRV )

240.76 +3.05 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 234.53 242.55 234.17 240.76 2,339,469 +2.92(+1.23%)
Dec 19, 2024 237.53 239.80 236.26 237.84 621,624 +1.81(+0.77%)
Dec 18, 2024 242.57 244.97 235.44 236.03 1,572,791 -7.61(-3.12%)
Dec 17, 2024 244.44 245.12 241.98 243.64 1,284,478 -2.63(-1.07%)
Dec 16, 2024 247.50 248.86 245.98 246.27 1,454,192 -0.03(-0.01%)
Dec 13, 2024 246.53 248.22 245.56 246.30 1,305,614 +2.42(+0.99%)
Dec 12, 2024 245.85 247.15 243.21 243.88 1,968,645 -1.26(-0.51%)
Dec 11, 2024 245.02 246.57 241.80 245.14 2,035,426 -2.51(-1.01%)
Dec 10, 2024 251.92 252.99 246.22 247.65 2,138,284 -4.27(-1.69%)
Dec 09, 2024 261.35 261.63 251.47 251.92 1,711,237 -9.23(-3.53%)
Dec 06, 2024 262.88 263.67 258.68 261.15 1,086,486 -2.11(-0.80%)
Dec 05, 2024 262.98 265.60 261.92 263.26 1,718,594 +1.48(+0.57%)
Dec 04, 2024 259.78 262.23 259.08 261.78 1,138,105 +1.19(+0.46%)
Dec 03, 2024 263.15 264.91 260.42 260.59 846,908 -2.92(-1.11%)
Dec 02, 2024 267.21 267.24 263.35 263.51 1,095,035 -2.53(-0.95%)
Nov 29, 2024 269.00 269.05 266.04 266.04 770,668 -0.62(-0.23%)
Nov 27, 2024 264.81 268.31 264.81 266.66 1,266,237 +2.89(+1.10%)
Nov 26, 2024 262.70 264.12 260.07 263.77 1,339,153 +2.55(+0.98%)
Nov 25, 2024 263.60 266.16 260.71 261.22 2,615,616 -1.25(-0.48%)
Nov 22, 2024 260.57 262.86 259.72 262.47 1,182,898 +1.66(+0.64%)
Nov 21, 2024 257.19 262.15 255.09 260.81 1,285,422 +3.62(+1.41%)
Nov 20, 2024 259.50 259.57 254.47 257.19 1,190,163 -2.08(-0.80%)
Nov 19, 2024 259.68 260.93 257.78 259.27 975,806 -3.42(-1.30%)
Nov 18, 2024 259.76 262.96 259.44 262.69 1,102,133 +1.87(+0.72%)
Nov 15, 2024 257.00 261.13 257.00 260.82 1,305,442 +4.30(+1.68%)
Nov 14, 2024 256.44 258.00 255.09 256.52 1,047,365 -0.15(-0.06%)
Nov 13, 2024 256.62 258.76 256.25 256.67 891,939 -1.32(-0.51%)
Nov 12, 2024 257.25 259.95 256.98 257.99 930,695 -0.37(-0.14%)
Nov 11, 2024 257.67 260.05 257.43 258.36 1,008,369 +1.47(+0.57%)
Nov 08, 2024 254.32 256.95 252.99 256.89 1,333,510 +4.61(+1.83%)
Nov 07, 2024 252.82 254.19 250.44 252.28 1,721,198 -1.67(-0.66%)
Nov 06, 2024 257.97 257.97 251.32 253.95 1,354,188 +9.11(+3.72%)
Nov 05, 2024 245.09 245.09 242.58 244.84 963,836 +2.03(+0.84%)
Nov 04, 2024 245.18 245.88 241.87 242.81 1,098,286 -2.83(-1.15%)
Nov 01, 2024 246.58 248.97 245.26 245.64 1,450,251 -0.30(-0.12%)
Oct 31, 2024 248.52 250.44 245.74 245.94 1,318,684 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.