Skip to main content

TravelersCompanies (NY: TRV )

160.72 -1.55 (-0.96%)
Streaming Delayed Price Updated: 2:25 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 163.09 163.26 161.04 162.27 1,120,983 -1.04(-0.64%)
Sep 29, 2023 167.73 167.73 162.65 163.31 1,449,423 -4.31(-2.57%)
Sep 28, 2023 168.42 169.01 166.64 167.62 1,173,630 -0.30(-0.18%)
Sep 27, 2023 167.89 168.62 166.38 167.92 1,866,030 -0.04(-0.02%)
Sep 26, 2023 167.28 168.85 166.64 167.96 1,010,057 +0.12(+0.07%)
Sep 25, 2023 166.39 168.03 167.36 167.84 610,648 +0.00(+0.00%)
Sep 22, 2023 168.77 169.38 167.74 167.84 933,987 -0.77(-0.46%)
Sep 21, 2023 169.06 170.30 168.28 168.61 1,392,639 -0.33(-0.20%)
Sep 20, 2023 167.67 169.89 167.18 168.94 1,350,241 +1.75(+1.05%)
Sep 19, 2023 167.34 167.93 166.30 167.19 1,220,278 +0.34(+0.20%)
Sep 18, 2023 164.95 167.45 163.85 166.85 1,244,790 +2.05(+1.24%)
Sep 15, 2023 165.71 166.00 164.20 164.80 2,274,058 -1.16(-0.70%)
Sep 14, 2023 164.82 166.03 164.26 165.96 1,228,865 +2.83(+1.73%)
Sep 13, 2023 163.56 163.60 161.75 163.13 1,509,441 +0.36(+0.22%)
Sep 12, 2023 161.42 163.68 160.97 162.77 809,092 +1.64(+1.02%)
Sep 11, 2023 160.10 162.21 159.95 161.13 812,156 +1.24(+0.78%)
Sep 08, 2023 160.98 161.34 159.21 159.89 881,271 -0.78(-0.49%)
Sep 07, 2023 160.25 161.93 160.17 160.67 946,194 +1.06(+0.66%)
Sep 06, 2023 158.90 160.72 158.50 159.61 1,105,764 +0.22(+0.14%)
Sep 05, 2023 161.29 161.66 159.37 159.39 868,703 -1.90(-1.18%)
Sep 01, 2023 161.37 162.39 160.91 161.29 729,433 +1.06(+0.66%)
Aug 31, 2023 160.70 160.97 159.80 160.23 1,445,893 -0.09(-0.06%)
Aug 30, 2023 160.34 161.31 159.58 160.32 830,269 +0.04(+0.02%)
Aug 29, 2023 160.32 160.32 158.54 160.28 701,583 +0.45(+0.28%)
Aug 28, 2023 160.64 161.35 158.93 159.83 684,621 -0.80(-0.50%)
Aug 25, 2023 161.27 161.90 159.88 160.63 815,471 -0.20(-0.12%)
Aug 24, 2023 159.72 162.19 159.45 160.83 808,207 +0.90(+0.57%)
Aug 23, 2023 159.37 160.07 159.12 159.93 950,913 +0.98(+0.62%)
Aug 22, 2023 160.17 161.13 158.64 158.94 1,079,360 -1.65(-1.03%)
Aug 21, 2023 161.38 162.09 159.07 160.59 1,380,907 -0.86(-0.54%)
Aug 18, 2023 162.24 162.84 161.23 161.46 944,254 -0.94(-0.58%)
Aug 17, 2023 165.13 165.58 162.10 162.39 1,040,805 -1.95(-1.18%)
Aug 16, 2023 162.75 165.99 162.52 164.34 1,016,332 +1.88(+1.16%)
Aug 15, 2023 163.96 164.70 162.13 162.46 900,796 -2.77(-1.68%)
Aug 14, 2023 165.72 165.96 164.37 165.24 879,854 -0.59(-0.35%)
Aug 11, 2023 165.36 166.06 164.79 165.82 895,691 -0.08(-0.05%)
Aug 10, 2023 166.39 167.95 165.46 165.90 1,647,020 -0.35(-0.21%)
Aug 09, 2023 166.39 167.75 165.58 166.25 1,289,649 -0.59(-0.35%)
Aug 08, 2023 168.03 168.03 165.90 166.84 1,137,408 -2.23(-1.32%)
Aug 07, 2023 169.03 170.59 168.50 169.06 1,119,702 +1.46(+0.87%)
Aug 04, 2023 168.08 170.08 166.94 167.60 1,751,709 -0.75(-0.44%)
Aug 03, 2023 170.06 170.52 168.26 168.34 1,674,370 -1.69(-0.99%)
Aug 02, 2023 170.88 171.62 169.25 170.03 1,385,055 -1.20(-0.70%)
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.