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

TravelersCompanies (NY: TRV )

236.11 +0.06 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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 -2.25(-0.93%)
Sep 09, 2024 236.93 242.89 235.85 241.10 1,825,706 +6.64(+2.83%)
Sep 06, 2024 232.10 236.59 232.10 234.46 2,114,723 +2.61(+1.13%)
Sep 05, 2024 234.10 234.18 229.50 231.85 1,509,326 +0.43(+0.19%)
Sep 04, 2024 229.63 231.77 228.97 231.42 1,136,992 +3.55(+1.56%)
Sep 03, 2024 226.24 229.26 226.18 227.87 1,040,603 -0.20(-0.09%)
Aug 30, 2024 226.50 228.21 225.56 228.07 1,466,475 +1.74(+0.77%)
Aug 29, 2024 225.21 227.04 222.22 226.33 985,704 +1.93(+0.86%)
Aug 28, 2024 223.29 226.06 222.75 224.40 776,884 +0.76(+0.34%)
Aug 27, 2024 223.21 224.75 222.21 223.64 729,918 +0.86(+0.39%)
Aug 26, 2024 222.63 224.96 221.93 222.78 697,230 +0.96(+0.43%)
Aug 23, 2024 219.48 222.39 218.57 221.82 1,142,811 +3.96(+1.82%)
Aug 22, 2024 216.87 218.52 216.18 217.86 776,546 +0.94(+0.43%)
Aug 21, 2024 217.70 218.44 215.39 216.92 761,332 -0.10(-0.05%)
Aug 20, 2024 218.57 218.74 216.57 217.02 667,205 -1.93(-0.88%)
Aug 19, 2024 216.48 219.11 216.48 218.95 545,195 +2.38(+1.10%)
Aug 16, 2024 216.42 218.10 215.63 216.57 1,599,831 +0.14(+0.06%)
Aug 15, 2024 215.90 217.60 214.61 216.43 848,745 +2.34(+1.09%)
Aug 14, 2024 211.20 214.43 211.20 214.09 664,168 +3.21(+1.52%)
Aug 13, 2024 210.55 211.37 208.63 210.88 1,147,741 +1.15(+0.55%)
Aug 12, 2024 214.12 214.12 209.57 209.73 867,800 -2.75(-1.29%)
Aug 09, 2024 211.99 212.61 209.89 212.48 1,112,100 +0.80(+0.38%)
Aug 08, 2024 209.73 212.47 209.34 211.68 1,033,358 +2.31(+1.10%)
Aug 07, 2024 209.81 211.23 209.06 209.37 1,334,534 +1.09(+0.52%)
Aug 06, 2024 208.01 210.91 207.32 208.28 1,280,741 -0.33(-0.16%)
Aug 05, 2024 212.00 212.00 206.43 208.61 1,798,195 -5.92(-2.76%)
Aug 02, 2024 213.31 215.19 210.49 214.53 1,853,921 +2.48(+1.17%)
Aug 01, 2024 218.22 218.95 210.85 212.05 1,593,850 -4.39(-2.03%)
Jul 31, 2024 220.00 220.90 216.34 216.44 1,425,445 -3.98(-1.81%)
Jul 30, 2024 215.00 221.38 215.00 220.42 1,128,455 +6.49(+3.03%)
Jul 29, 2024 214.00 215.06 212.54 213.93 906,642 +0.08(+0.04%)
Jul 26, 2024 210.70 214.97 210.36 213.85 1,220,457 +4.62(+2.21%)
Jul 25, 2024 208.26 211.93 207.73 209.23 1,239,770 +1.50(+0.72%)
Jul 24, 2024 209.32 209.88 205.94 207.73 1,276,867 -0.80(-0.38%)
Jul 23, 2024 205.54 208.82 205.24 208.53 1,536,537 +3.11(+1.51%)
Jul 22, 2024 203.21 205.80 203.21 205.42 1,283,575 +1.94(+0.95%)
Jul 19, 2024 214.33 214.33 202.95 203.48 2,819,785 -17.12(-7.76%)
Jul 18, 2024 220.57 224.76 219.79 220.60 1,197,658 -0.20(-0.09%)
Jul 17, 2024 218.86 221.90 218.49 220.80 1,296,369 +3.01(+1.38%)
Jul 16, 2024 214.70 217.96 214.47 217.79 1,319,823 +4.39(+2.06%)
Jul 15, 2024 212.33 214.34 212.00 213.40 1,221,195 +1.80(+0.85%)
Jul 12, 2024 209.63 212.82 209.48 211.60 1,326,143 +2.65(+1.27%)
Jul 11, 2024 206.41 210.04 205.85 208.95 1,470,520 +1.76(+0.85%)
Jul 10, 2024 203.83 207.46 203.72 207.19 1,129,402 +4.05(+1.99%)
Jul 09, 2024 203.76 206.20 202.83 203.14 936,175 -1.09(-0.53%)
Jul 08, 2024 202.87 207.00 202.69 204.23 852,316 +2.36(+1.17%)
Jul 05, 2024 203.17 203.37 200.40 201.87 579,872 -1.82(-0.89%)
Jul 03, 2024 203.11 204.15 201.91 203.69 523,058 +0.03(+0.01%)
Jul 02, 2024 201.54 203.94 201.06 203.66 1,752,477 +0.69(+0.34%)
Jul 01, 2024 204.99 205.92 201.66 202.97 1,244,021 -0.37(-0.18%)
Jun 28, 2024 200.68 205.25 200.21 203.34 2,390,759 -3.61(-1.74%)
Jun 27, 2024 205.10 207.42 204.16 206.95 970,534 +1.21(+0.59%)
Jun 26, 2024 207.51 207.62 203.90 205.74 1,093,897 -2.98(-1.43%)
Jun 25, 2024 211.02 212.26 208.23 208.72 1,094,326 -2.37(-1.12%)
Jun 24, 2024 209.76 212.67 209.01 211.09 1,403,873 +1.29(+0.61%)
Jun 21, 2024 211.33 212.00 208.51 209.80 2,737,575 -2.17(-1.02%)
Jun 20, 2024 209.45 213.32 208.58 211.97 1,686,192 +3.46(+1.66%)
Jun 18, 2024 207.73 209.93 207.53 208.51 1,066,365 +0.38(+0.18%)
Jun 17, 2024 205.96 208.20 205.25 208.13 1,231,992 +2.28(+1.11%)
Jun 14, 2024 204.18 207.18 202.73 205.85 1,783,710 -1.22(-0.59%)
Jun 13, 2024 207.26 207.72 204.70 207.07 1,402,595 -0.19(-0.09%)
Jun 12, 2024 209.15 210.28 206.63 207.26 1,408,915 -2.15(-1.03%)
Jun 11, 2024 212.13 212.13 208.22 209.41 1,136,000 -3.59(-1.69%)
Jun 10, 2024 211.01 213.41 210.02 213.00 918,684 +1.10(+0.52%)
Jun 07, 2024 209.72 213.82 208.33 211.90 1,301,735 +3.22(+1.54%)
Jun 06, 2024 208.06 209.37 207.07 208.68 940,443 +1.29(+0.62%)
Jun 05, 2024 209.03 209.03 205.66 207.38 912,763 -1.22(-0.59%)
Jun 04, 2024 208.38 209.79 206.85 208.61 1,124,884 -0.70(-0.33%)
Jun 03, 2024 213.54 213.90 208.19 209.30 1,569,519 -5.33(-2.48%)
May 31, 2024 211.05 214.83 210.58 214.64 2,130,913 +3.19(+1.51%)
May 30, 2024 209.17 212.24 208.07 211.44 1,276,085 +2.41(+1.15%)
May 29, 2024 209.77 209.77 207.39 209.03 1,413,131 -0.30(-0.14%)
May 28, 2024 211.39 212.16 208.98 209.33 1,103,137 -2.94(-1.39%)
May 24, 2024 211.95 213.35 211.85 212.28 653,204 +1.08(+0.51%)
May 23, 2024 214.84 214.84 210.44 211.19 954,759 -4.28(-1.99%)
May 22, 2024 215.00 216.63 214.35 215.47 917,376 +0.29(+0.13%)
May 21, 2024 215.29 216.81 214.45 215.18 779,473 +0.65(+0.30%)
May 20, 2024 218.80 219.08 214.37 214.54 888,301 -4.09(-1.87%)
May 17, 2024 219.22 219.22 217.28 218.63 1,355,592 +0.49(+0.22%)
May 16, 2024 215.43 218.72 215.27 218.14 1,405,267 +4.85(+2.27%)
May 15, 2024 215.53 216.93 212.57 213.29 1,360,766 -3.22(-1.49%)
May 14, 2024 216.11 216.91 215.18 216.52 755,149 +1.00(+0.47%)
May 13, 2024 217.58 218.41 215.47 215.51 771,246 -1.91(-0.88%)
May 10, 2024 218.91 219.42 217.14 217.42 824,543 -0.91(-0.42%)
May 09, 2024 215.89 218.71 214.97 218.34 1,026,167 +2.07(+0.96%)
May 08, 2024 216.63 217.03 215.98 216.27 601,810 +0.37(+0.17%)
May 07, 2024 215.62 216.43 215.25 215.90 584,666 +1.06(+0.49%)
May 06, 2024 214.10 215.91 213.86 214.84 671,874 +2.05(+0.96%)
May 03, 2024 212.03 213.30 210.15 212.80 1,304,879 -0.52(-0.24%)
May 02, 2024 212.81 214.01 211.37 213.31 1,006,398 +1.21(+0.57%)
May 01, 2024 211.11 214.18 211.11 212.10 1,149,570 +0.98(+0.47%)
Apr 30, 2024 211.70 212.77 210.70 211.11 1,392,546 -0.74(-0.35%)
Apr 29, 2024 212.40 213.72 210.98 211.85 1,461,829 -0.55(-0.26%)
Apr 26, 2024 211.45 213.45 210.49 212.40 1,714,500 -0.54(-0.25%)
Apr 25, 2024 211.45 213.07 209.88 212.94 1,329,748 +0.56(+0.26%)
Apr 24, 2024 211.51 213.53 211.45 212.38 1,134,761 -0.89(-0.41%)
Apr 23, 2024 213.58 214.88 212.07 213.26 1,048,131 +0.05(+0.02%)
Apr 22, 2024 213.40 214.46 211.51 213.21 1,479,012 +0.20(+0.09%)
Apr 19, 2024 210.68 214.44 209.69 213.01 1,927,970 +3.63(+1.73%)
Apr 18, 2024 207.45 210.73 206.22 209.38 2,058,443 +3.82(+1.86%)
Apr 17, 2024 205.05 208.78 201.60 205.56 6,091,381 -16.46(-7.41%)
Apr 16, 2024 220.59 222.78 219.68 222.02 1,418,824 +2.05(+0.93%)
Apr 15, 2024 222.73 223.55 219.44 219.97 1,068,858 -0.04(-0.02%)
Apr 12, 2024 219.59 221.67 219.28 220.01 1,105,758 +0.70(+0.32%)
Apr 11, 2024 221.93 221.93 218.64 219.31 1,161,313 -3.96(-1.77%)
Apr 10, 2024 222.04 223.84 220.59 223.27 1,092,035 +0.54(+0.24%)
Apr 09, 2024 229.89 230.21 222.20 222.74 980,512 -6.72(-2.93%)
Apr 08, 2024 229.75 230.82 229.03 229.45 1,469,812 -0.30(-0.13%)
Apr 05, 2024 229.32 230.46 228.11 229.75 861,295 +2.38(+1.05%)
Apr 04, 2024 229.77 231.60 226.92 227.37 1,218,004 -0.56(-0.24%)
Apr 03, 2024 226.38 228.28 225.76 227.93 860,854 +1.20(+0.53%)
Apr 02, 2024 228.02 228.65 226.39 226.73 1,121,518 -0.31(-0.14%)
Apr 01, 2024 228.68 228.87 226.19 227.03 805,273 -1.97(-0.86%)
Mar 28, 2024 228.65 229.73 229.45 229.00 875,461 +1.30(+0.57%)
Mar 27, 2024 225.01 228.09 224.86 227.70 972,392 +3.48(+1.55%)
Mar 26, 2024 223.93 225.79 223.22 224.22 926,601 -0.20(-0.09%)
Mar 25, 2024 223.89 225.27 223.19 224.42 752,114 +1.08(+0.48%)
Mar 22, 2024 226.13 226.36 223.27 223.34 850,258 -1.67(-0.74%)
Mar 21, 2024 223.45 225.68 222.97 225.01 1,739,245 +1.13(+0.51%)
Mar 20, 2024 221.96 225.27 221.81 223.88 1,258,111 +1.35(+0.61%)
Mar 19, 2024 221.69 223.06 220.64 222.53 1,348,515 +1.70(+0.77%)
Mar 18, 2024 219.97 221.22 219.37 220.83 1,037,122 +0.98(+0.45%)
Mar 15, 2024 218.39 221.07 218.39 219.84 2,168,259 -0.49(-0.22%)
Mar 14, 2024 221.79 222.90 219.36 220.33 1,173,555 -2.06(-0.93%)
Mar 13, 2024 219.87 222.50 219.59 222.39 1,052,745 +3.02(+1.37%)
Mar 12, 2024 217.59 220.17 216.53 219.37 2,035,384 +1.43(+0.66%)
Mar 11, 2024 215.97 218.46 215.91 217.94 1,052,034 +0.57(+0.26%)
Mar 08, 2024 217.43 218.67 216.46 217.37 1,152,649 -0.95(-0.43%)
Mar 07, 2024 219.32 220.60 217.31 218.32 1,336,397 -0.22(-0.10%)
Mar 06, 2024 218.63 219.29 216.29 218.54 1,051,292 +1.48(+0.68%)
Mar 05, 2024 216.93 217.82 216.42 217.06 849,047 +0.06(+0.03%)
Mar 04, 2024 216.40 218.07 216.17 217.00 856,585 +0.25(+0.11%)
Mar 01, 2024 218.68 219.00 216.33 216.75 1,121,517 -2.12(-0.97%)
Feb 29, 2024 218.81 219.42 216.00 218.87 2,182,736 +0.53(+0.25%)
Feb 28, 2024 219.86 219.90 218.01 218.34 974,429 -1.45(-0.66%)
Feb 27, 2024 217.24 219.89 217.24 219.78 1,257,970 +1.78(+0.82%)
Feb 26, 2024 218.96 220.08 217.02 218.00 1,130,483 -0.87(-0.40%)
Feb 23, 2024 220.77 221.77 217.50 218.87 2,171,006 -1.33(-0.60%)
Feb 22, 2024 217.92 221.27 216.71 220.20 1,916,084 +2.79(+1.28%)
Feb 21, 2024 218.91 219.28 215.34 217.41 1,526,575 -0.61(-0.28%)
Feb 20, 2024 214.62 218.29 214.28 218.02 2,845,351 +2.55(+1.18%)
Feb 16, 2024 216.50 217.22 215.14 215.48 2,048,763 -1.48(-0.68%)
Feb 15, 2024 214.57 217.55 214.31 216.95 1,312,003 +2.38(+1.11%)
Feb 14, 2024 213.91 216.05 213.42 214.57 1,242,174 +0.66(+0.31%)
Feb 13, 2024 213.95 214.51 209.86 213.91 3,604,434 +1.25(+0.59%)
Feb 12, 2024 212.28 214.00 211.51 212.66 1,192,072 +0.19(+0.09%)
Feb 09, 2024 210.38 212.96 210.04 212.47 1,479,713 +0.68(+0.32%)
Feb 08, 2024 212.10 212.14 209.04 211.79 1,767,390 -0.41(-0.19%)
Feb 07, 2024 211.85 213.07 211.06 212.20 1,777,395 +1.20(+0.57%)
Feb 06, 2024 210.72 211.58 210.34 211.00 1,500,732 -0.07(-0.03%)
Feb 05, 2024 211.98 212.46 209.81 211.07 1,029,962 -1.72(-0.81%)
Feb 02, 2024 211.21 213.67 210.59 212.79 1,492,813 +2.77(+1.32%)
Feb 01, 2024 208.15 210.66 207.06 210.02 2,034,392 +0.65(+0.31%)
Jan 31, 2024 211.98 213.18 209.21 209.37 1,564,516 -2.16(-1.02%)
Jan 30, 2024 209.49 211.63 208.83 211.52 1,161,778 +2.40(+1.15%)
Jan 29, 2024 208.64 210.20 207.69 209.13 1,206,152 -0.31(-0.15%)
Jan 26, 2024 209.65 210.24 208.99 209.43 1,350,511 -0.09(-0.04%)
Jan 25, 2024 210.44 210.66 207.79 209.52 1,487,598 +0.53(+0.26%)
Jan 24, 2024 210.65 211.25 208.65 208.99 1,662,783 +0.00(+0.00%)
Jan 23, 2024 210.85 211.61 207.93 208.99 1,872,781 -2.85(-1.35%)
Jan 22, 2024 210.73 213.17 210.24 211.84 2,119,462 +2.17(+1.03%)
Jan 19, 2024 208.28 212.27 204.64 209.67 4,384,758 +13.19(+6.72%)
Jan 18, 2024 193.72 196.97 193.72 196.48 1,606,075 +0.84(+0.43%)
Jan 17, 2024 195.20 197.90 194.97 195.63 1,364,335 +0.78(+0.40%)
Jan 16, 2024 193.74 194.97 192.70 194.85 1,503,689 +1.14(+0.59%)
Jan 12, 2024 194.06 194.56 192.64 193.71 1,118,075 +0.68(+0.35%)
Jan 11, 2024 192.10 193.32 190.07 193.03 1,394,349 +1.76(+0.92%)
Jan 10, 2024 189.63 191.43 189.20 191.27 892,230 +0.88(+0.46%)
Jan 09, 2024 190.37 190.89 188.08 190.38 1,108,389 -0.11(-0.06%)
Jan 08, 2024 190.97 191.57 188.78 190.49 1,661,352 -0.75(-0.39%)
Jan 05, 2024 189.88 192.28 189.88 191.25 1,595,801 +0.53(+0.28%)
Jan 04, 2024 190.89 192.43 189.82 190.72 2,000,095 +1.23(+0.65%)
Jan 03, 2024 189.94 192.19 189.48 189.49 1,756,188 -0.12(-0.06%)
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.