U.S. markets close in 48 minutes

The Travelers Companies, Inc. (TRV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
108.39-3.22 (-2.89%)
As of 3:12PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2020109.24110.34107.20108.39108.391,089,753
Sep 18, 2020112.00113.19111.34111.61111.612,294,700
Sep 17, 2020112.41113.42111.06112.60112.601,196,900
Sep 16, 2020112.35114.95112.11113.17113.171,048,900
Sep 15, 2020114.47114.68112.06112.15112.151,042,000
Sep 14, 2020114.17115.23113.76114.46114.46977,300
Sep 11, 2020112.52114.07111.65113.40113.401,040,100
Sep 10, 2020113.73114.95111.77111.80111.80950,200
Sep 09, 2020114.21115.40112.93113.63113.63957,600
Sep 09, 20200.85 Dividend
Sep 08, 2020116.31116.44112.66113.74112.891,686,800
Sep 04, 2020117.20119.00114.88116.57115.701,460,700
Sep 03, 2020118.31120.88114.44115.35114.491,299,400
Sep 02, 2020114.53117.72114.02117.48116.601,391,400
Sep 01, 2020115.16115.34113.58114.69113.83969,900
Aug 31, 2020116.68116.97114.85116.04115.172,297,900
Aug 28, 2020118.10118.10114.73115.89115.021,725,800
Aug 27, 2020113.69118.82113.67117.18116.301,543,900
Aug 26, 2020114.73114.73113.42113.54112.691,200,100
Aug 25, 2020116.27116.43114.75115.62114.761,356,500
Aug 24, 2020112.17114.96111.52114.90114.041,361,900
Aug 21, 2020112.04112.92111.51111.83110.991,082,600
Aug 20, 2020112.00113.44111.87112.53111.69895,100
Aug 19, 2020115.26116.03112.78113.20112.351,200,700
Aug 18, 2020116.22116.25114.75114.93114.07768,500
Aug 17, 2020118.09118.09114.92115.91115.04938,000
Aug 14, 2020118.52119.93118.01118.60117.71625,100
Aug 13, 2020118.28119.51117.54119.27118.38930,300
Aug 12, 2020121.56121.56118.27118.86117.971,144,600
Aug 11, 2020121.40123.30119.62119.92119.021,609,400
Aug 10, 2020118.00119.38116.97119.12118.231,063,600
Aug 07, 2020113.10117.59113.02117.36116.482,062,900
Aug 06, 2020114.36115.50113.34113.74112.891,632,300
Aug 05, 2020114.36115.78114.17115.08114.221,002,000
Aug 04, 2020113.46114.07112.30113.10112.251,451,600
Aug 03, 2020114.36115.54112.73114.40113.551,266,600
Jul 31, 2020115.23115.78112.58114.42113.561,377,600
Jul 30, 2020114.50116.70113.27115.93115.061,133,700
Jul 29, 2020114.89117.25114.31116.85115.981,033,600
Jul 28, 2020116.39117.23114.90115.03114.171,350,300
Jul 27, 2020117.59117.84115.84116.63115.761,249,400
Jul 24, 2020119.41120.47117.55118.28117.401,542,800
Jul 23, 2020121.68122.30117.50118.61117.722,127,200
Jul 22, 2020119.41122.56119.03122.24121.331,317,500
Jul 21, 2020119.45121.70119.23120.42119.521,330,200
Jul 20, 2020118.89120.40118.18118.77117.881,174,100
Jul 17, 2020120.83120.83118.59119.16118.271,301,500
Jul 16, 2020119.03122.69118.81120.50119.601,367,400
Jul 15, 2020121.38121.56118.00119.14118.251,487,400
Jul 14, 2020114.27118.97113.37118.55117.662,289,800
Jul 13, 2020114.61116.42112.86114.24113.391,239,700
Jul 10, 2020110.24114.24110.21113.84112.991,073,600
Jul 09, 2020113.38113.38109.09110.04109.221,506,400
Jul 08, 2020111.92113.78111.50113.18112.331,591,200
Jul 07, 2020113.59113.82111.98112.48111.641,222,600
Jul 06, 2020115.26116.38113.33114.57113.711,329,600
Jul 02, 2020115.04116.00112.18112.46111.621,040,300
Jul 01, 2020113.96114.79112.20112.50111.66930,500
Jun 30, 2020112.47114.49112.10114.05113.201,464,500
Jun 29, 2020112.39113.42110.89112.90112.061,161,200
Jun 26, 2020113.26114.42110.55111.00110.172,515,200
Jun 25, 2020112.55114.83111.53114.62113.761,212,800
Jun 24, 2020114.59114.69111.40112.86112.023,024,400
Jun 23, 2020117.87118.46115.99116.19115.321,723,900
Jun 22, 2020115.26116.77114.28116.23115.361,967,800
Jun 19, 2020117.75117.75115.25116.56115.694,756,900
Jun 18, 2020113.87116.60113.50116.05115.181,111,100
Jun 17, 2020116.81116.81114.54114.82113.961,328,300
Jun 16, 2020119.45119.45114.17116.15115.281,545,000
Jun 15, 2020109.50115.87108.16114.85113.991,942,100
Jun 12, 2020114.72115.55110.56113.33112.481,885,100
Jun 11, 2020116.41117.39110.37110.55109.723,541,000
Jun 10, 2020123.75124.66120.97120.98120.083,377,200
Jun 09, 2020124.29126.99123.92125.42124.482,875,400
Jun 09, 20200.85 Dividend
Jun 08, 2020125.00128.13124.62128.00126.203,168,200
Jun 05, 2020121.27125.28120.18124.36122.613,129,600
Jun 04, 2020113.98118.01112.95118.00116.341,695,300
Jun 03, 2020113.03115.00112.52114.47112.861,774,200
Jun 02, 2020110.07111.46108.55111.00109.441,795,800
Jun 01, 2020106.79109.30105.42109.15107.611,726,700
May 29, 2020106.33108.73105.68106.98105.482,973,600
May 28, 2020108.49108.76106.58107.59106.082,028,300
May 27, 2020106.98107.36105.03106.82105.321,738,200
May 26, 2020103.72104.57102.73103.36101.912,840,500
May 22, 202099.29100.2298.20100.1098.691,705,400
May 21, 202095.00100.8094.9399.1797.782,993,500
May 20, 202094.5896.1593.7795.5494.201,835,600
May 19, 202094.7995.0792.9393.2791.961,598,500
May 18, 202093.9996.1093.5095.3093.961,706,100
May 15, 202089.2390.4287.7390.3189.043,352,700
May 14, 202088.2090.9685.1090.2288.952,651,300
May 13, 202092.8793.1089.5389.8688.601,964,900
May 12, 202095.7196.7393.8993.9692.641,913,100
May 11, 202096.6396.7194.4695.5194.171,016,200
May 08, 202097.5097.6295.5197.3495.971,125,200
May 07, 202094.2097.9094.2095.8094.451,333,100
May 06, 202097.6297.8293.2393.2991.981,309,000
May 05, 202097.6299.6396.7696.8595.491,798,700
May 04, 202095.2297.0693.4596.9195.551,657,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...