Advertisement
Advertisement
U.S. markets close in 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Travelers Companies, Inc. (TRV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
155.87-0.82 (-0.52%)
As of 3:47PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2021157.16158.44155.83155.87155.87696,223
Oct 14, 2021156.64157.83156.07156.69156.691,346,400
Oct 13, 2021156.35156.74153.56156.39156.391,203,700
Oct 12, 2021156.12158.09155.52156.48156.481,402,000
Oct 11, 2021157.30158.74156.18156.23156.23796,900
Oct 08, 2021157.35158.45156.37157.33157.33989,900
Oct 07, 2021156.67158.16155.98157.24157.241,359,400
Oct 06, 2021152.70155.15150.50155.09155.091,200,800
Oct 05, 2021152.82154.18150.84153.60153.601,144,500
Oct 04, 2021151.31153.65150.26151.38151.381,310,100
Oct 01, 2021152.41153.85150.29152.42152.421,145,600
Sep 30, 2021155.52156.35151.98152.01152.011,095,300
Sep 29, 2021152.87155.63152.29154.88154.88856,800
Sep 28, 2021156.36157.12153.18153.49153.49951,300
Sep 27, 2021157.69158.15156.17156.29156.291,106,300
Sep 24, 2021155.97156.78155.48156.46156.46833,600
Sep 23, 2021155.57157.37155.46156.02156.02821,900
Sep 22, 2021154.10155.58153.28154.38154.381,440,800
Sep 21, 2021153.19154.22151.68152.97152.971,212,700
Sep 20, 2021153.20154.07150.59152.66152.661,958,000
Sep 17, 2021156.59157.84155.65156.29156.292,654,900
Sep 16, 2021157.56158.02155.50156.67156.671,238,300
Sep 15, 2021156.78157.82155.71157.58157.581,401,300
Sep 14, 2021159.19159.32155.89156.35156.351,186,700
Sep 13, 2021156.98159.03156.07158.90158.901,225,300
Sep 10, 2021158.73158.90156.32156.36156.36920,500
Sep 09, 2021158.01159.62157.39157.96157.961,161,800
Sep 09, 20210.88 Dividend
Sep 08, 2021157.40159.83156.96158.74157.861,328,600
Sep 07, 2021158.95159.46156.65157.80156.931,032,200
Sep 03, 2021159.23159.95158.40159.17158.29698,900
Sep 02, 2021159.72160.10158.25159.97159.08912,700
Sep 01, 2021159.43160.23158.21159.28158.401,133,800
Aug 31, 2021158.85160.80158.71159.71158.821,568,700
Aug 30, 2021161.74161.74159.43159.44158.56460,700
Aug 27, 2021160.16162.27160.16162.09161.19608,000
Aug 26, 2021162.50162.78159.94159.97159.08734,100
Aug 25, 2021160.77163.29160.40162.58161.681,034,600
Aug 24, 2021160.16161.05159.77160.64159.75791,300
Aug 23, 2021161.51162.33159.83159.90159.01622,700
Aug 20, 2021159.25162.20158.81160.84159.95978,500
Aug 19, 2021158.32161.05158.09159.48158.601,105,000
Aug 18, 2021157.98160.48157.66158.72157.841,290,700
Aug 17, 2021157.58159.38157.33158.90158.02875,600
Aug 16, 2021156.31157.94155.48157.74156.87980,300
Aug 13, 2021156.64157.10155.67156.31155.44594,400
Aug 12, 2021157.00157.12155.31156.49155.62722,800
Aug 11, 2021154.89156.28154.39156.21155.34757,700
Aug 10, 2021153.12155.16153.02154.22153.37852,000
Aug 09, 2021152.89153.91152.08153.37152.52680,000
Aug 06, 2021151.86153.38151.53152.82151.97634,100
Aug 05, 2021150.38151.54149.43150.58149.75716,800
Aug 04, 2021149.98150.63149.26149.52148.69863,500
Aug 03, 2021149.08150.46147.50150.39149.56890,000
Aug 02, 2021149.82151.80148.68148.95148.12898,600
Jul 30, 2021148.76150.55148.32148.92148.09984,100
Jul 29, 2021147.45149.00145.98148.88148.051,221,700
Jul 28, 2021149.84150.25146.07146.82146.011,427,800
Jul 27, 2021148.12150.12147.55149.38148.55861,300
Jul 26, 2021147.98149.88147.79148.82147.991,320,200
Jul 23, 2021148.93150.13146.76147.87147.051,181,400
Jul 22, 2021148.00149.77147.20147.76146.941,540,600
Jul 21, 2021152.36154.50151.56151.84151.001,307,600
Jul 20, 2021151.31154.41148.04151.09150.252,367,600
Jul 19, 2021153.93155.10149.72151.26150.421,947,800
Jul 16, 2021156.07156.95154.78156.39155.521,387,700
Jul 15, 2021152.71155.75152.45155.58154.721,358,700
Jul 14, 2021153.35154.78152.81154.53153.671,436,600
Jul 13, 2021153.57154.68152.68152.99152.141,066,400
Jul 12, 2021154.15154.61152.72154.09153.241,076,400
Jul 09, 2021151.07153.38150.39153.33152.48988,200
Jul 08, 2021150.14151.04147.91148.52147.701,346,500
Jul 07, 2021150.07152.50149.50152.19151.35801,000
Jul 06, 2021151.17151.64148.37150.84150.001,006,500
Jul 02, 2021150.80151.61150.46151.23150.39662,000
Jul 01, 2021150.00152.18149.25151.83150.99855,900
Jun 30, 2021149.14150.17148.90149.71148.88996,900
Jun 29, 2021150.29151.00148.90149.52148.69701,400
Jun 28, 2021151.21151.35148.74149.45148.62873,300
Jun 25, 2021150.71151.96150.10151.72150.881,239,700
Jun 24, 2021148.90150.50148.29149.97149.141,026,900
Jun 23, 2021148.84148.95147.83147.90147.08649,600
Jun 22, 2021148.53149.19147.14148.30147.48727,500
Jun 21, 2021146.37149.00145.81148.65147.83931,100
Jun 18, 2021146.84147.52144.44144.76143.963,109,200
Jun 17, 2021153.24153.57148.60148.87148.041,108,900
Jun 16, 2021153.90155.19152.68152.79151.941,156,200
Jun 15, 2021153.87155.42152.69154.62153.76864,500
Jun 14, 2021154.25154.40152.58153.25152.40880,600
Jun 11, 2021153.90155.82153.90154.48153.62933,700
Jun 10, 2021155.63155.89153.93154.02153.17900,500
Jun 09, 2021156.07156.26154.50154.74153.881,099,900
Jun 09, 20210.88 Dividend
Jun 08, 2021157.19157.93155.83157.54155.79988,300
Jun 07, 2021160.43160.43157.64157.76156.01980,500
Jun 04, 2021160.58161.00159.05160.00158.22960,000
Jun 03, 2021159.91162.25158.95161.00159.21812,500
Jun 02, 2021161.68161.74159.89160.20158.42976,000
Jun 01, 2021161.12161.99160.26160.89159.10901,300
May 28, 2021160.40160.40158.96159.70157.93963,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement