Advertisement
U.S. markets closed

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Delayed Price. Currency in USD
221.92+0.99 (+0.45%)
At close: 04:00PM EDT
221.00 -0.92 (-0.41%)
After hours: 07:38PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024221.06222.32220.46221.92221.921,032,000
Mar 15, 2024219.47222.17219.47220.93220.932,157,600
Mar 14, 2024222.89224.00220.45221.42221.421,167,800
Mar 13, 2024220.96223.60220.68223.49223.491,047,500
Mar 12, 2024218.67221.26217.60220.46220.462,025,300
Mar 11, 2024217.04219.54216.98219.02219.021,046,800
Mar 08, 2024218.51219.75217.53218.45218.451,147,000
Mar 07, 2024220.41221.69218.39219.40219.401,329,800
Mar 07, 20241 Dividend
Mar 06, 2024220.71221.38218.35220.62219.621,041,400
Mar 05, 2024219.00219.90218.48219.13218.14841,000
Mar 04, 2024218.46220.15218.23219.07218.08848,500
Mar 01, 2024220.76221.09218.39218.82217.831,110,900
Feb 29, 2024220.90221.51218.06220.96219.961,996,600
Feb 28, 2024221.96222.00220.09220.42219.42965,200
Feb 27, 2024219.31221.99219.31221.88220.871,245,800
Feb 26, 2024221.05222.18219.09220.08219.081,119,800
Feb 23, 2024222.87223.88219.57220.96219.962,150,500
Feb 22, 2024220.00223.38218.78222.30221.291,898,000
Feb 21, 2024221.00221.38217.39219.48218.491,512,200
Feb 20, 2024216.67220.37216.33220.10219.102,818,500
Feb 16, 2024218.56219.29217.19217.53216.542,029,400
Feb 15, 2024216.62219.62216.35219.02218.031,299,600
Feb 14, 2024215.95218.11215.45216.62215.641,230,400
Feb 13, 2024215.99216.56211.86215.95214.973,570,400
Feb 12, 2024214.30216.05213.53214.69213.721,180,800
Feb 09, 2024212.39214.99212.04214.50213.531,465,600
Feb 08, 2024214.12214.16211.03213.81212.841,745,600
Feb 07, 2024213.87215.10213.07214.22213.251,760,600
Feb 06, 2024212.73213.59212.34213.01212.041,486,600
Feb 05, 2024214.00214.48211.81213.08212.111,020,200
Feb 02, 2024213.22215.71212.60214.82213.851,478,400
Feb 01, 2024210.13212.67209.03212.02211.062,015,200
Jan 31, 2024214.00215.21211.20211.36210.401,549,700
Jan 30, 2024211.49213.65210.82213.54212.571,150,800
Jan 29, 2024210.63212.20209.67211.12210.161,194,800
Jan 26, 2024211.65212.24210.98211.43210.471,337,800
Jan 25, 2024212.45212.67209.77211.52210.561,473,600
Jan 24, 2024212.66213.26210.64210.98210.021,647,100
Jan 23, 2024212.86213.63209.91210.98210.021,849,200
Jan 22, 2024212.74215.21212.24213.86212.892,099,500
Jan 19, 2024210.27214.29206.59211.67210.714,342,200
Jan 18, 2024195.57198.85195.57198.35197.451,591,200
Jan 17, 2024197.06199.79196.83197.50196.601,351,500
Jan 16, 2024195.59196.84194.54196.71195.821,489,500
Jan 12, 2024195.91196.41194.48195.56194.671,107,500
Jan 11, 2024193.93195.16191.88194.87193.991,381,200
Jan 10, 2024191.44193.25191.00193.09192.21883,800
Jan 09, 2024192.18192.71189.87192.20191.331,097,900
Jan 08, 2024192.79193.40190.58192.31191.441,645,700
Jan 05, 2024191.69194.11191.69193.07192.191,580,700
Jan 04, 2024192.71194.26191.63192.54191.671,981,200
Jan 03, 2024191.75194.03191.29191.30190.431,739,600
Jan 02, 2024190.20192.58190.20191.42190.551,754,200
Dec 29, 2023189.34190.82188.81190.49189.631,048,500
Dec 28, 2023188.47189.94188.47189.33188.47850,900
Dec 27, 2023186.12188.73186.12188.62187.771,020,700
Dec 26, 2023185.27187.42185.27187.09186.24999,100
Dec 22, 2023186.08187.00184.96185.80184.961,100,000
Dec 21, 2023183.58185.70182.76185.57184.731,383,000
Dec 20, 2023186.26186.55183.65183.84183.011,360,200
Dec 19, 2023183.24186.44182.59186.18185.341,408,000
Dec 18, 2023183.62184.12182.70183.41182.581,632,000
Dec 15, 2023181.41186.00181.41182.81181.983,373,800
Dec 14, 2023185.57185.97181.03182.77181.942,237,300
Dec 13, 2023183.67185.45182.95185.22184.381,316,900
Dec 12, 2023182.56184.59181.79183.66182.83935,300
Dec 11, 2023181.58182.77180.44182.35181.521,014,900
Dec 08, 2023181.99182.51180.65181.26180.44853,500
Dec 07, 2023182.68183.29181.42181.91181.091,104,200
Dec 07, 20231 Dividend
Dec 06, 2023184.73185.55182.55183.13181.301,180,300
Dec 05, 2023183.32185.25182.72183.66181.831,475,900
Dec 04, 2023182.05184.34181.32183.19181.362,288,100
Dec 01, 2023179.94182.33179.18181.98180.171,453,500
Nov 30, 2023177.80181.18177.61180.62178.823,555,700
Nov 29, 2023176.68178.22175.88177.44175.671,214,200
Nov 28, 2023178.39178.74176.45176.84175.08988,700
Nov 27, 2023177.30178.95177.18178.61176.831,082,800
Nov 24, 2023176.71178.60176.57177.54175.77416,700
Nov 22, 2023175.02176.48174.60176.08174.32814,300
Nov 21, 2023172.38175.92172.38175.06173.311,059,100
Nov 20, 2023172.01172.44170.88172.10170.38702,900
Nov 17, 2023171.53172.97170.62171.82170.11862,300
Nov 16, 2023170.21172.81169.18171.69169.981,281,400
Nov 15, 2023170.00170.32167.08169.54167.851,473,000
Nov 14, 2023170.94171.15168.01168.70167.021,737,100
Nov 13, 2023169.82171.22169.22171.00169.301,056,200
Nov 10, 2023169.00170.13167.54169.96168.27911,600
Nov 09, 2023169.51169.96168.17168.59166.91933,400
Nov 08, 2023169.83170.25167.60168.56166.881,165,400
Nov 07, 2023168.93170.21168.69169.99168.301,022,300
Nov 06, 2023168.41169.58168.24169.55167.861,327,700
Nov 03, 2023170.75170.75166.51168.41166.731,682,400
Nov 02, 2023169.35170.46165.84168.95167.271,284,300
Nov 01, 2023168.05169.75166.81169.28167.591,274,200
Oct 31, 2023166.62168.45166.56167.44165.771,923,300
Oct 30, 2023161.55165.87161.55165.51163.862,187,700
Oct 27, 2023163.78163.78159.89160.68159.081,427,700
Oct 26, 2023165.67167.37164.16164.46162.821,972,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...