Advertisement
U.S. markets closed
Advertisement

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Delayed Price. Currency in USD
162.50+1.58 (+0.98%)
At close: 04:00PM EDT
162.50 0.00 (0.00%)
After hours: 05:09PM EDT
Advertisement
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2023160.82162.58160.05162.50162.501,226,581
Oct 03, 2023161.73162.52160.53160.92160.921,240,700
Oct 02, 2023163.09163.26161.04162.27162.271,120,800
Sep 29, 2023167.73167.73162.65163.31163.311,447,200
Sep 28, 2023168.42169.01166.64167.62167.621,098,900
Sep 27, 2023167.89168.63166.38167.92167.921,866,000
Sep 26, 2023167.28168.85166.64167.96167.961,010,100
Sep 25, 2023166.39168.03166.38167.84167.84610,600
Sep 22, 2023168.77169.38167.74167.84167.84934,000
Sep 21, 2023169.06170.30168.28168.61168.611,392,600
Sep 20, 2023167.67169.89167.18168.94168.941,350,200
Sep 19, 2023167.34167.93166.30167.19167.191,220,300
Sep 18, 2023164.95167.45163.85166.85166.851,244,800
Sep 15, 2023165.71166.00164.20164.80164.802,273,700
Sep 14, 2023164.82166.03164.26165.96165.961,228,900
Sep 13, 2023163.56163.60161.75163.13163.131,509,400
Sep 12, 2023161.42163.68160.97162.77162.77809,100
Sep 11, 2023160.10162.21159.95161.13161.13812,200
Sep 08, 2023160.98161.34159.21159.89159.89881,300
Sep 07, 2023160.25161.93160.17160.67160.67945,500
Sep 07, 20231 Dividend
Sep 06, 2023159.90161.73159.50160.61159.611,098,900
Sep 05, 2023162.30162.67160.37160.39159.39863,300
Sep 01, 2023162.38163.41161.92162.30161.29724,900
Aug 31, 2023161.71161.98160.81161.23160.231,436,900
Aug 30, 2023161.35162.32160.58161.32160.32825,100
Aug 29, 2023161.32161.49159.53161.28160.28697,200
Aug 28, 2023161.65162.36159.93160.83159.83680,400
Aug 25, 2023162.28162.91160.88161.64160.63810,400
Aug 24, 2023160.72163.21160.45161.84160.83803,200
Aug 23, 2023160.37161.07160.12160.93159.93945,000
Aug 22, 2023161.17162.14159.63159.94158.941,072,600
Aug 21, 2023162.39163.10160.07161.60160.591,372,300
Aug 18, 2023163.26163.86162.24162.47161.46938,400
Aug 17, 2023166.17166.62163.12163.41162.391,034,300
Aug 16, 2023163.77167.03163.54165.37164.341,010,000
Aug 15, 2023164.99165.73163.15163.48162.46895,200
Aug 14, 2023166.76167.00165.40166.27165.23874,400
Aug 11, 2023166.40167.10165.82166.86165.82890,100
Aug 10, 2023167.43169.01166.49166.94165.901,636,800
Aug 09, 2023167.43168.80166.62167.29166.251,281,600
Aug 08, 2023169.08169.08166.94167.88166.831,130,300
Aug 07, 2023170.09171.66169.56170.12169.061,112,700
Aug 04, 2023169.13171.15167.99168.65167.601,740,800
Aug 03, 2023171.13171.59169.31169.40168.351,663,900
Aug 02, 2023171.95172.69170.31171.10170.031,376,400
Aug 01, 2023172.09172.95171.34172.31171.241,092,100
Jul 31, 2023173.20174.19171.69172.61171.541,092,200
Jul 28, 2023176.11176.52173.07173.26172.181,352,900
Jul 27, 2023175.01175.97173.61174.87173.781,546,400
Jul 26, 2023172.53175.00172.46174.16173.081,782,300
Jul 25, 2023173.96174.21171.99172.12171.051,211,800
Jul 24, 2023172.91175.54172.66174.84173.751,254,100
Jul 21, 2023174.42174.53171.65172.82171.741,129,300
Jul 20, 2023173.80176.21172.04173.63172.552,398,500
Jul 19, 2023171.00172.15170.14170.56169.501,600,100
Jul 18, 2023167.97171.72167.97171.02169.961,381,600
Jul 17, 2023165.32169.00165.32168.59167.541,497,300
Jul 14, 2023168.35168.43164.75165.95164.921,517,200
Jul 13, 2023168.94170.13168.15168.22167.171,440,100
Jul 12, 2023173.39174.40170.25171.12170.052,412,500
Jul 11, 2023168.79172.46168.79172.36171.291,327,800
Jul 10, 2023171.56172.37168.97169.07168.021,229,900
Jul 07, 2023170.46173.38170.41171.65170.581,258,100
Jul 06, 2023171.68171.68168.62170.91169.851,536,500
Jul 05, 2023171.50172.89170.26172.59171.521,258,500
Jul 03, 2023172.34174.42171.84173.09172.01536,000
Jun 30, 2023171.84174.04171.46173.66172.581,250,200
Jun 29, 2023167.93171.43167.24170.99169.931,305,200
Jun 28, 2023172.39172.39167.67168.37167.321,710,800
Jun 27, 2023172.59173.95172.10172.59171.521,057,500
Jun 26, 2023174.81174.81171.31172.39171.32956,800
Jun 23, 2023174.05175.10173.31173.72172.641,657,500
Jun 22, 2023176.17176.17173.58175.01173.92703,400
Jun 21, 2023175.75176.17173.87175.29174.201,183,600
Jun 20, 2023176.26176.68174.05175.56174.47970,500
Jun 16, 2023177.97177.97175.97176.75175.652,319,000
Jun 15, 2023173.75176.24173.75175.97174.871,385,700
Jun 14, 2023177.09177.32173.10173.55172.471,414,700
Jun 13, 2023174.76177.73174.61176.12175.021,004,300
Jun 12, 2023175.06175.75173.77174.77173.68744,800
Jun 09, 2023174.47175.92173.44175.60174.51998,300
Jun 08, 2023174.76175.36173.90174.91173.82897,300
Jun 08, 20231 Dividend
Jun 07, 2023174.82176.19173.28175.78173.691,192,700
Jun 06, 2023174.06175.39173.77174.95172.87728,000
Jun 05, 2023175.73175.73174.32174.37172.301,079,700
Jun 02, 2023172.14175.37171.33175.13173.051,680,100
Jun 01, 2023169.99171.92168.24171.30169.271,115,700
May 31, 2023172.33172.87169.00169.24167.232,497,900
May 30, 2023172.41173.44170.39173.29171.231,229,600
May 26, 2023172.43173.73171.26172.29170.241,172,400
May 25, 2023174.44174.99172.81173.67171.611,112,100
May 24, 2023178.79178.86175.89175.99173.901,403,300
May 23, 2023180.96182.22179.21179.31177.181,288,900
May 22, 2023183.16184.35180.84181.10178.95945,400
May 19, 2023184.61185.77183.01183.72181.541,255,800
May 18, 2023181.76183.52180.47183.34181.161,129,500
May 17, 2023182.29183.55181.31181.68179.52992,400
May 16, 2023182.70182.93180.79181.51179.35621,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...