Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TravelersCompanies (NY: TRV )

207.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 12, 2024 209.15 210.28 206.63 207.26 1,408,915 -2.15(-1.03%)
Jun 11, 2024 212.13 212.13 208.22 209.41 1,136,000 -3.59(-1.69%)
Jun 10, 2024 211.01 213.41 210.02 213.00 918,684 +1.10(+0.52%)
Jun 07, 2024 209.72 213.82 208.33 211.90 1,301,735 +3.22(+1.54%)
Jun 06, 2024 208.06 209.37 207.07 208.68 940,443 +1.29(+0.62%)
Jun 05, 2024 209.03 209.03 205.66 207.38 912,763 -1.22(-0.59%)
Jun 04, 2024 208.38 209.79 206.85 208.61 1,124,884 -0.70(-0.33%)
Jun 03, 2024 213.54 213.90 208.19 209.30 1,569,519 -5.33(-2.48%)
May 31, 2024 211.05 214.83 210.58 214.64 2,130,913 +3.19(+1.51%)
May 30, 2024 209.17 212.24 208.07 211.44 1,276,085 +2.41(+1.15%)
May 29, 2024 209.77 209.77 207.39 209.03 1,413,131 -0.30(-0.14%)
May 28, 2024 211.39 212.16 208.98 209.33 1,103,137 -2.94(-1.39%)
May 24, 2024 211.95 213.35 211.85 212.28 653,204 +1.08(+0.51%)
May 23, 2024 214.84 214.84 210.44 211.19 954,759 -4.28(-1.99%)
May 22, 2024 215.00 216.63 214.35 215.47 917,376 +0.29(+0.13%)
May 21, 2024 215.29 216.81 214.45 215.18 779,473 +0.65(+0.30%)
May 20, 2024 218.80 219.08 214.37 214.54 888,301 -4.09(-1.87%)
May 17, 2024 219.22 219.22 217.28 218.63 1,355,592 +0.49(+0.22%)
May 16, 2024 215.43 218.72 215.27 218.14 1,405,267 +4.85(+2.27%)
May 15, 2024 215.53 216.93 212.57 213.29 1,360,766 -3.22(-1.49%)
May 14, 2024 216.11 216.91 215.18 216.52 755,149 +1.00(+0.47%)
May 13, 2024 217.58 218.41 215.47 215.51 771,246 -1.91(-0.88%)
May 10, 2024 218.91 219.42 217.14 217.42 824,543 -0.91(-0.42%)
May 09, 2024 215.89 218.71 214.97 218.34 1,026,167 +2.07(+0.96%)
May 08, 2024 216.63 217.03 215.98 216.27 601,810 +0.37(+0.17%)
May 07, 2024 215.62 216.43 215.25 215.90 584,666 +1.06(+0.49%)
May 06, 2024 214.10 215.91 213.86 214.84 671,874 +2.05(+0.96%)
May 03, 2024 212.03 213.30 210.15 212.80 1,304,879 -0.52(-0.24%)
May 02, 2024 212.81 214.01 211.37 213.31 1,006,398 +1.21(+0.57%)
May 01, 2024 211.11 214.18 211.11 212.10 1,149,570 +0.98(+0.47%)
Apr 30, 2024 211.70 212.77 210.70 211.11 1,392,546 -0.74(-0.35%)
Apr 29, 2024 212.40 213.72 210.98 211.85 1,461,829 -0.55(-0.26%)
Apr 26, 2024 211.45 213.45 210.49 212.40 1,714,500 -0.54(-0.25%)
Apr 25, 2024 211.45 213.07 209.88 212.94 1,329,748 +0.56(+0.26%)
Apr 24, 2024 211.51 213.53 211.45 212.38 1,134,761 -0.89(-0.41%)
Apr 23, 2024 213.58 214.88 212.07 213.26 1,048,131 +0.05(+0.02%)
Apr 22, 2024 213.40 214.46 211.51 213.21 1,479,012 +0.20(+0.09%)
Apr 19, 2024 210.68 214.44 209.69 213.01 1,927,970 +3.63(+1.73%)
Apr 18, 2024 207.45 210.73 206.22 209.38 2,058,443 +3.82(+1.86%)
Apr 17, 2024 205.05 208.78 201.60 205.56 6,091,381 -16.46(-7.41%)
Apr 16, 2024 220.59 222.78 219.68 222.02 1,418,824 +2.05(+0.93%)
Apr 15, 2024 222.73 223.55 219.44 219.97 1,068,858 -0.04(-0.02%)
Apr 12, 2024 219.59 221.67 219.28 220.01 1,105,758 +0.70(+0.32%)
Apr 11, 2024 221.93 221.93 218.64 219.31 1,161,313 -3.96(-1.77%)
Apr 10, 2024 222.04 223.84 220.59 223.27 1,092,035 +0.54(+0.24%)
Apr 09, 2024 229.89 230.21 222.20 222.74 980,512 -6.72(-2.93%)
Apr 08, 2024 229.75 230.82 229.03 229.45 1,469,812 -0.30(-0.13%)
Apr 05, 2024 229.32 230.46 228.11 229.75 861,295 +2.38(+1.05%)
Apr 04, 2024 229.77 231.60 226.92 227.37 1,218,004 -0.56(-0.24%)
Apr 03, 2024 226.38 228.28 225.76 227.93 860,854 +1.20(+0.53%)
Apr 02, 2024 228.02 228.65 226.39 226.73 1,121,518 -0.31(-0.14%)
Apr 01, 2024 228.68 228.87 226.19 227.03 805,273 -1.97(-0.86%)
Mar 28, 2024 228.65 229.73 229.45 229.00 875,461 +1.30(+0.57%)
Mar 27, 2024 225.01 228.09 224.86 227.70 972,392 +3.48(+1.55%)
Mar 26, 2024 223.93 225.79 223.22 224.22 926,601 -0.20(-0.09%)
Mar 25, 2024 223.89 225.27 223.19 224.42 752,114 +1.08(+0.48%)
Mar 22, 2024 226.13 226.36 223.27 223.34 850,258 -1.67(-0.74%)
Mar 21, 2024 223.45 225.68 222.97 225.01 1,739,245 +1.13(+0.51%)
Mar 20, 2024 221.96 225.27 221.81 223.88 1,258,111 +1.35(+0.61%)
Mar 19, 2024 221.69 223.06 220.64 222.53 1,348,515 +1.70(+0.77%)
Mar 18, 2024 219.97 221.22 219.37 220.83 1,037,122 +0.98(+0.45%)
Mar 15, 2024 218.39 221.07 218.39 219.84 2,168,259 -0.49(-0.22%)
Mar 14, 2024 221.79 222.90 219.36 220.33 1,173,555 -2.06(-0.93%)
Mar 13, 2024 219.87 222.50 219.59 222.39 1,052,745 +3.02(+1.37%)
Mar 12, 2024 217.59 220.17 216.53 219.37 2,035,384 +1.43(+0.66%)
Mar 11, 2024 215.97 218.46 215.91 217.94 1,052,034 +0.57(+0.26%)
Mar 08, 2024 217.43 218.67 216.46 217.37 1,152,649 -0.95(-0.43%)
Mar 07, 2024 219.32 220.60 217.31 218.32 1,336,397 -0.22(-0.10%)
Mar 06, 2024 218.63 219.29 216.29 218.54 1,051,292 +1.48(+0.68%)
Mar 05, 2024 216.93 217.82 216.42 217.06 849,047 +0.06(+0.03%)
Mar 04, 2024 216.40 218.07 216.17 217.00 856,585 +0.25(+0.11%)
Mar 01, 2024 218.68 219.00 216.33 216.75 1,121,517 -2.12(-0.97%)
Feb 29, 2024 218.81 219.42 216.00 218.87 2,182,736 +0.53(+0.25%)
Feb 28, 2024 219.86 219.90 218.01 218.34 974,429 -1.45(-0.66%)
Feb 27, 2024 217.24 219.89 217.24 219.78 1,257,970 +1.78(+0.82%)
Feb 26, 2024 218.96 220.08 217.02 218.00 1,130,483 -0.87(-0.40%)
Feb 23, 2024 220.77 221.77 217.50 218.87 2,171,006 -1.33(-0.60%)
Feb 22, 2024 217.92 221.27 216.71 220.20 1,916,084 +2.79(+1.28%)
Feb 21, 2024 218.91 219.28 215.34 217.41 1,526,575 -0.61(-0.28%)
Feb 20, 2024 214.62 218.29 214.28 218.02 2,845,351 +2.55(+1.18%)
Feb 16, 2024 216.50 217.22 215.14 215.48 2,048,763 -1.48(-0.68%)
Feb 15, 2024 214.57 217.55 214.31 216.95 1,312,003 +2.38(+1.11%)
Feb 14, 2024 213.91 216.05 213.42 214.57 1,242,174 +0.66(+0.31%)
Feb 13, 2024 213.95 214.51 209.86 213.91 3,604,434 +1.25(+0.59%)
Feb 12, 2024 212.28 214.00 211.51 212.66 1,192,072 +0.19(+0.09%)
Feb 09, 2024 210.38 212.96 210.04 212.47 1,479,713 +0.68(+0.32%)
Feb 08, 2024 212.10 212.14 209.04 211.79 1,767,390 -0.41(-0.19%)
Feb 07, 2024 211.85 213.07 211.06 212.20 1,777,395 +1.20(+0.57%)
Feb 06, 2024 210.72 211.58 210.34 211.00 1,500,732 -0.07(-0.03%)
Feb 05, 2024 211.98 212.46 209.81 211.07 1,029,962 -1.72(-0.81%)
Feb 02, 2024 211.21 213.67 210.59 212.79 1,492,813 +2.77(+1.32%)
Feb 01, 2024 208.15 210.66 207.06 210.02 2,034,392 +0.65(+0.31%)
Jan 31, 2024 211.98 213.18 209.21 209.37 1,564,516 -2.16(-1.02%)
Jan 30, 2024 209.49 211.63 208.83 211.52 1,161,778 +2.40(+1.15%)
Jan 29, 2024 208.64 210.20 207.69 209.13 1,206,152 -0.31(-0.15%)
Jan 26, 2024 209.65 210.24 208.99 209.43 1,350,511 -0.09(-0.04%)
Jan 25, 2024 210.44 210.66 207.79 209.52 1,487,598 +0.53(+0.26%)
Jan 24, 2024 210.65 211.25 208.65 208.99 1,662,783 +0.00(+0.00%)
Jan 23, 2024 210.85 211.61 207.93 208.99 1,872,781 -2.85(-1.35%)
Jan 22, 2024 210.73 213.17 210.24 211.84 2,119,462 +2.17(+1.03%)
Jan 19, 2024 208.28 212.27 204.64 209.67 4,384,758 +13.19(+6.72%)
Jan 18, 2024 193.72 196.97 193.72 196.48 1,606,075 +0.84(+0.43%)
Jan 17, 2024 195.20 197.90 194.97 195.63 1,364,335 +0.78(+0.40%)
Jan 16, 2024 193.74 194.97 192.70 194.85 1,503,689 +1.14(+0.59%)
Jan 12, 2024 194.06 194.56 192.64 193.71 1,118,075 +0.68(+0.35%)
Jan 11, 2024 192.10 193.32 190.07 193.03 1,394,349 +1.76(+0.92%)
Jan 10, 2024 189.63 191.43 189.20 191.27 892,230 +0.88(+0.46%)
Jan 09, 2024 190.37 190.89 188.08 190.38 1,108,389 -0.11(-0.06%)
Jan 08, 2024 190.97 191.57 188.78 190.49 1,661,352 -0.75(-0.39%)
Jan 05, 2024 189.88 192.28 189.88 191.25 1,595,801 +0.53(+0.28%)
Jan 04, 2024 190.89 192.43 189.82 190.72 2,000,095 +1.23(+0.65%)
Jan 03, 2024 189.94 192.19 189.48 189.49 1,756,188 -0.12(-0.06%)
Jan 02, 2024 188.40 190.76 188.40 189.61 1,770,953 +0.92(+0.49%)
Dec 29, 2023 187.55 189.02 187.03 188.69 1,058,447 +1.15(+0.61%)
Dec 28, 2023 186.69 188.14 186.69 187.54 859,010 +0.70(+0.38%)
Dec 27, 2023 184.36 186.95 184.36 186.84 1,030,432 +1.51(+0.82%)
Dec 26, 2023 183.52 185.65 183.52 185.32 1,008,580 +1.28(+0.69%)
Dec 22, 2023 184.32 185.24 183.21 184.05 1,110,496 +0.23(+0.12%)
Dec 21, 2023 181.85 183.95 181.03 183.82 1,396,372 +1.71(+0.94%)
Dec 20, 2023 184.50 184.79 181.92 182.10 1,373,195 -2.32(-1.26%)
Dec 19, 2023 181.51 184.68 180.87 184.42 1,421,372 +2.74(+1.51%)
Dec 18, 2023 181.89 182.38 180.97 181.68 1,647,525 +0.59(+0.33%)
Dec 15, 2023 179.70 184.24 179.70 181.08 3,406,094 +0.04(+0.02%)
Dec 14, 2023 183.82 184.21 179.32 181.04 2,258,664 -2.43(-1.32%)
Dec 13, 2023 181.94 183.70 181.22 183.47 1,329,402 +1.55(+0.85%)
Dec 12, 2023 180.84 182.85 180.07 181.93 944,205 +1.30(+0.72%)
Dec 11, 2023 179.87 181.04 178.74 180.63 1,024,540 +1.08(+0.60%)
Dec 08, 2023 180.27 180.78 178.94 179.55 861,609 -0.64(-0.36%)
Dec 07, 2023 180.96 181.56 179.71 180.19 1,114,711 -0.22(-0.12%)
Dec 06, 2023 181.99 182.79 179.84 180.41 1,198,139 -0.52(-0.29%)
Dec 05, 2023 180.60 182.50 180.01 180.93 1,498,145 +0.46(+0.26%)
Dec 04, 2023 179.35 181.60 178.63 180.47 2,322,565 +1.19(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.