TRV - The Travelers Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Dividend
TRV announced a cash dividend of 1.00 with an ex-date of Jun. 8, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	172.33	172.87	169.00	169.24	169.24	2,497,600
May 30, 2023	172.41	173.44	170.39	173.29	173.29	1,229,600
May 26, 2023	172.43	173.73	171.26	172.29	172.29	1,172,400
May 25, 2023	174.44	174.99	172.81	173.67	173.67	1,112,100
May 24, 2023	178.79	178.86	175.89	175.99	175.99	1,403,300
May 23, 2023	180.96	182.22	179.21	179.31	179.31	1,288,900
May 22, 2023	183.16	184.35	180.84	181.10	181.10	945,400
May 19, 2023	184.61	185.77	183.01	183.72	183.72	1,255,800
May 18, 2023	181.76	183.52	180.47	183.34	183.34	1,129,500
May 17, 2023	182.29	183.55	181.31	181.68	181.68	992,400
May 16, 2023	182.70	182.93	180.79	181.51	181.51	621,200
May 15, 2023	182.76	182.82	181.14	182.81	182.81	672,100
May 12, 2023	184.07	184.49	181.11	182.09	182.09	652,400
May 11, 2023	182.20	182.87	181.33	182.81	182.81	727,700
May 10, 2023	183.88	184.42	181.19	183.16	183.16	830,500
May 09, 2023	182.98	185.51	182.38	183.75	183.75	1,076,600
May 08, 2023	182.99	183.75	181.92	182.57	182.57	945,800
May 05, 2023	180.60	183.05	180.33	182.30	182.30	1,016,100
May 04, 2023	178.63	180.11	176.55	179.14	179.14	1,497,000
May 03, 2023	181.77	181.77	178.98	179.15	179.15	1,001,700
May 02, 2023	181.04	181.41	177.35	180.53	180.53	1,236,500
May 01, 2023	180.27	183.12	180.27	181.76	181.76	761,700
Apr 28, 2023	179.19	182.12	179.19	181.14	181.14	1,052,700
Apr 27, 2023	176.87	180.69	176.27	180.25	180.25	1,573,700
Apr 26, 2023	175.82	178.37	175.82	176.61	176.61	1,168,200
Apr 25, 2023	177.89	180.12	177.01	177.32	177.32	1,208,700
Apr 24, 2023	179.51	180.36	178.34	179.13	179.13	1,015,700
Apr 21, 2023	178.33	180.47	176.59	179.50	179.50	1,771,200
Apr 20, 2023	183.29	184.11	178.43	179.26	179.26	1,486,800
Apr 19, 2023	182.41	185.32	179.52	182.57	182.57	3,065,000
Apr 18, 2023	171.82	172.45	170.45	172.00	172.00	2,298,900
Apr 17, 2023	168.50	171.28	167.61	171.28	171.28	1,651,500
Apr 14, 2023	173.05	173.05	167.00	168.37	168.37	1,506,800
Apr 13, 2023	171.82	173.35	169.91	173.20	173.20	1,332,300
Apr 12, 2023	173.86	174.77	172.30	173.84	173.84	1,005,800
Apr 11, 2023	172.88	174.21	171.64	173.55	173.55	1,074,200
Apr 10, 2023	171.44	172.85	171.16	172.65	172.65	827,100
Apr 06, 2023	170.75	171.80	170.33	171.27	171.27	787,200
Apr 05, 2023	167.66	170.55	167.13	170.31	170.31	1,228,200
Apr 04, 2023	172.59	173.40	167.28	168.63	168.63	1,369,900
Apr 03, 2023	171.02	172.69	170.90	172.29	172.29	1,280,800
Mar 31, 2023	171.74	172.33	169.99	171.41	171.41	1,865,700
Mar 30, 2023	170.71	171.08	168.86	170.82	170.82	1,767,500
Mar 29, 2023	168.08	169.94	167.09	169.86	169.86	1,582,500
Mar 28, 2023	165.61	166.96	164.87	165.88	165.88	1,221,300
Mar 27, 2023	167.28	167.82	165.44	166.35	166.35	1,466,600
Mar 24, 2023	162.50	165.36	161.33	164.91	164.91	1,200,300
Mar 23, 2023	165.53	166.73	163.23	163.86	163.86	1,596,200
Mar 22, 2023	171.70	172.38	166.54	166.63	166.63	1,284,900
Mar 21, 2023	171.63	172.57	170.38	171.75	171.75	1,983,300
Mar 20, 2023	166.25	169.25	165.75	168.71	168.71	2,037,600
Mar 17, 2023	170.15	170.73	164.07	165.03	165.03	4,491,900
Mar 16, 2023	167.21	172.91	165.85	172.21	172.21	2,264,000
Mar 15, 2023	166.90	167.84	163.72	166.49	166.49	2,459,000
Mar 14, 2023	174.42	174.42	169.96	171.76	171.76	2,320,400
Mar 13, 2023	173.25	176.65	171.47	172.22	172.22	2,612,700
Mar 10, 2023	173.14	178.15	172.58	175.68	175.68	2,428,900
Mar 09, 2023	177.21	177.21	173.34	173.92	173.92	1,405,500
Mar 09, 2023	0.93 Dividend
Mar 08, 2023	180.80	181.17	177.01	177.77	176.84	971,800
Mar 07, 2023	183.53	183.71	179.63	180.37	179.43	980,900
Mar 06, 2023	183.43	184.81	183.06	183.35	182.39	1,053,600
Mar 03, 2023	182.76	183.75	180.47	183.59	182.63	1,230,800
Mar 02, 2023	183.66	183.98	181.51	183.19	182.23	927,800
Mar 01, 2023	183.99	184.93	182.71	184.05	183.09	1,111,600
Feb 28, 2023	185.65	186.10	184.69	185.12	184.15	1,606,000
Feb 27, 2023	185.76	187.13	184.44	185.33	184.36	1,195,200
Feb 24, 2023	184.54	185.86	183.37	185.33	184.36	1,290,800
Feb 23, 2023	186.46	187.82	183.08	185.47	184.50	1,024,100
Feb 22, 2023	184.79	187.36	183.85	186.12	185.15	1,401,500
Feb 21, 2023	185.42	186.36	184.14	185.25	184.28	1,402,400
Feb 17, 2023	182.97	186.44	182.51	185.75	184.78	1,155,400
Feb 16, 2023	184.36	185.11	182.76	183.06	182.10	883,600
Feb 15, 2023	184.21	185.29	183.40	185.22	184.25	716,000
Feb 14, 2023	187.82	187.98	183.15	184.13	183.17	999,700
Feb 13, 2023	186.76	188.10	186.42	187.60	186.62	1,061,300
Feb 10, 2023	185.86	187.24	185.63	186.75	185.77	1,066,400
Feb 09, 2023	187.88	189.29	184.54	185.36	184.39	1,472,200
Feb 08, 2023	188.31	189.90	187.00	187.39	186.41	1,258,600
Feb 07, 2023	185.43	189.47	184.81	189.01	188.02	1,351,700
Feb 06, 2023	181.69	186.41	181.69	185.99	185.02	1,452,700
Feb 03, 2023	182.58	183.45	180.69	182.76	181.80	1,341,900
Feb 02, 2023	183.72	184.12	176.67	181.75	180.80	2,380,900
Feb 01, 2023	188.99	189.85	182.87	185.23	184.26	2,406,000
Jan 31, 2023	188.42	191.17	187.13	191.12	190.12	1,020,700
Jan 30, 2023	188.49	189.75	187.10	187.91	186.93	1,659,400
Jan 27, 2023	191.58	191.58	187.77	188.76	187.77	1,357,400
Jan 26, 2023	191.00	192.45	190.26	192.11	191.10	1,652,000
Jan 25, 2023	194.00	194.51	189.35	190.74	189.74	2,175,200
Jan 24, 2023	186.02	193.84	185.02	193.25	192.24	2,637,600
Jan 23, 2023	185.79	187.34	184.97	186.36	185.39	1,569,100
Jan 20, 2023	184.37	185.45	182.03	185.33	184.36	1,625,500
Jan 19, 2023	183.37	184.42	182.23	184.04	183.08	1,461,600
Jan 18, 2023	184.72	187.34	183.54	183.63	182.67	1,750,300
Jan 17, 2023	192.79	193.03	181.36	185.00	184.03	3,883,700
Jan 13, 2023	191.38	194.27	190.39	193.92	192.91	1,005,300
Jan 12, 2023	192.11	192.75	189.69	191.99	190.99	761,100
Jan 11, 2023	191.95	192.44	190.47	191.63	190.63	956,400
Jan 10, 2023	190.46	191.47	188.53	191.22	190.22	959,100
Jan 09, 2023	193.03	193.59	188.69	189.12	188.13	1,111,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...