TRV - The Travelers Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019138.75141.52138.00138.93138.932,199,200
Apr 17, 2019138.28138.28135.80135.87135.871,434,500
Apr 16, 2019137.38138.58137.13138.34138.341,038,500
Apr 15, 2019137.81137.90136.60136.79136.79779,100
Apr 12, 2019136.98137.85136.72137.72137.721,098,300
Apr 11, 2019135.73136.43135.09136.28136.28955,900
Apr 10, 2019135.43135.78134.60135.46135.461,250,600
Apr 09, 2019135.49135.49134.37135.19135.191,377,700
Apr 08, 2019136.81136.81135.46135.88135.881,006,300
Apr 05, 2019136.53137.09136.11136.40136.401,090,400
Apr 04, 2019136.90136.99135.98136.52136.521,115,200
Apr 03, 2019137.51137.51135.52136.60136.601,122,000
Apr 02, 2019138.38138.38136.59136.81136.811,050,200
Apr 01, 2019137.56138.60137.37138.02138.021,547,400
Mar 29, 2019137.72138.13136.65137.16137.161,328,400
Mar 28, 2019136.71137.18135.45136.90136.90732,400
Mar 27, 2019135.13136.95134.98136.35136.351,198,700
Mar 26, 2019135.60135.94133.94134.98134.981,501,100
Mar 25, 2019135.11135.75134.37134.95134.951,143,500
Mar 22, 2019133.92136.25133.78134.90134.902,352,800
Mar 21, 2019130.68134.44130.25134.37134.371,527,500
Mar 20, 2019133.10133.10131.25131.33131.331,339,500
Mar 19, 2019135.55136.08132.62132.93132.931,675,800
Mar 18, 2019134.65135.16134.30134.94134.941,370,200
Mar 15, 2019133.48134.71132.94134.18134.182,113,100
Mar 14, 2019133.16133.51132.64133.06133.061,035,600
Mar 13, 2019132.97133.87132.76133.00133.001,189,600
Mar 12, 2019132.21132.88131.72132.72132.72967,300
Mar 11, 2019132.13132.42131.46131.87131.871,293,300
Mar 08, 2019130.31131.11130.00131.02131.021,153,800
Mar 08, 20190.77 Dividend
Mar 07, 2019131.72131.85130.65131.49130.721,141,100
Mar 06, 2019132.71133.36131.69131.80131.03896,700
Mar 05, 2019132.42132.82131.28132.69131.911,324,200
Mar 04, 2019133.24133.66130.92132.15131.38907,900
Mar 01, 2019133.52134.35132.46133.03132.251,360,400
Feb 28, 2019132.58133.07132.22132.91132.131,739,700
Feb 27, 2019132.81133.42132.44132.62131.841,350,100
Feb 26, 2019132.46133.90132.36133.27132.492,278,700
Feb 25, 2019131.30133.13131.30132.49131.712,051,100
Feb 22, 2019130.21131.31129.98131.02130.251,422,900
Feb 21, 2019129.91130.00129.14129.82129.061,227,800
Feb 20, 2019129.05130.13128.98129.74128.981,784,800
Feb 19, 2019128.31129.46128.01129.10128.341,459,300
Feb 15, 2019128.05128.84127.87128.74127.991,304,600
Feb 14, 2019127.13127.95126.23126.93126.191,266,500
Feb 13, 2019127.79129.13127.55128.04127.291,351,000
Feb 12, 2019126.43127.37126.11127.26126.511,729,500
Feb 11, 2019126.04126.04124.36125.42124.691,610,200
Feb 08, 2019126.53126.76124.62125.79125.051,252,700
Feb 07, 2019125.19126.80125.11126.76126.021,083,900
Feb 06, 2019125.98125.98124.87125.55124.811,504,900
Feb 05, 2019126.12126.25125.33126.18125.441,306,400
Feb 04, 2019126.49126.50125.02126.04125.301,214,100
Feb 01, 2019126.03126.53125.13126.49125.751,064,700
Jan 31, 2019125.40125.80124.38125.54124.801,619,500
Jan 30, 2019124.71126.19124.08125.88125.141,682,400
Jan 29, 2019124.74125.47124.38124.82124.091,275,200
Jan 28, 2019124.24125.13123.61125.03124.301,284,500
Jan 25, 2019125.01126.17124.54124.98124.251,972,800
Jan 24, 2019122.75124.46122.58124.38123.651,621,000
Jan 23, 2019122.67123.25120.60123.02122.302,008,700
Jan 22, 2019123.50125.50121.34122.36121.642,155,800
Jan 18, 2019123.72124.41122.74124.01123.281,923,900
Jan 17, 2019121.64122.99121.28122.94122.221,109,200
Jan 16, 2019122.29122.58121.18122.30121.581,349,800
Jan 15, 2019120.53121.86120.53121.82121.111,373,400
Jan 14, 2019119.87120.97119.79120.58119.871,406,800
Jan 11, 2019119.89120.86119.27120.47119.76839,400
Jan 10, 2019118.53120.35118.39120.27119.571,061,500
Jan 09, 2019118.66119.56117.98118.68117.991,753,000
Jan 08, 2019119.38119.51116.84117.84117.151,403,900
Jan 07, 2019118.21119.54117.71118.30117.611,082,800
Jan 04, 2019116.66118.78116.13118.68117.991,793,900
Jan 03, 2019117.05117.30115.06115.26114.591,887,500
Jan 02, 2019117.49118.19116.33117.37116.681,793,400
Dec 31, 2018118.48119.75118.05119.75119.051,157,300
Dec 28, 2018119.15119.76117.78118.24117.551,386,700
Dec 27, 2018115.75118.71114.66118.67117.981,807,400
Dec 26, 2018112.50117.17111.08117.17116.481,931,300
Dec 24, 2018115.41115.87112.60112.63111.971,344,700
Dec 21, 2018117.79120.31116.02116.06115.384,523,600
Dec 20, 2018118.50119.44116.93117.32116.632,621,900
Dec 19, 2018119.61121.68118.22119.16118.461,829,600
Dec 18, 2018120.41121.07118.42119.30118.601,695,200
Dec 17, 2018120.72121.79119.50119.93119.231,829,400
Dec 14, 2018120.33121.45119.95120.55119.842,097,800
Dec 13, 2018122.03122.61120.72121.50120.791,282,300
Dec 12, 2018122.21123.29121.03122.01121.301,703,200
Dec 11, 2018123.68124.42120.45120.97120.261,877,200
Dec 10, 2018123.45123.56120.50123.00122.281,534,100
Dec 07, 2018124.64126.19122.87123.56122.841,679,600
Dec 07, 20180.77 Dividend
Dec 06, 2018125.49126.43121.75125.41123.912,775,800
Dec 04, 2018130.22130.52126.10126.69125.172,141,200
Dec 03, 2018130.57130.92127.61130.11128.551,597,300
Nov 30, 2018130.39130.95128.71130.37128.812,142,700
Nov 29, 2018130.05131.21129.27130.63129.071,620,600
Nov 28, 2018129.52130.99128.72130.70129.141,579,400
Nov 27, 2018129.86130.57128.31129.61128.061,274,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...