Travelers Companies Inc (1TRV)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -13.4 | -5.44272948822 | 246.2 | 247.7 | 232.8 | 9 | 236.30588235 | DE |
| 12 | -9.5 | -3.92075938919 | 242.3 | 247.7 | 228 | 7 | 238.10714286 | DE |
| 26 | 36.5 | 18.5939887927 | 196.3 | 247.7 | 196.3 | 5 | 235.64888889 | DE |
| 52 | 25.8 | 12.4637681159 | 207 | 247.7 | 194.6 | 30 | 202.07670588 | DE |
| 156 | 25.8 | 12.4637681159 | 207 | 247.7 | 194.6 | 30 | 202.07670588 | DE |
| 260 | 25.8 | 12.4637681159 | 207 | 247.7 | 194.6 | 30 | 202.07670588 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 232.8 | 0 | 0.00 | 232.8 | 232.8 | 232.8 | 0 |
| 1734713700 | 232.8 | 0 | 0.00 | 232.8 | 232.8 | 232.8 | 0 |
| 1734627300 | 232.8 | 0 | 0.00 | 232.8 | 232.8 | 232.8 | 0 |
| 1734540900 | 232.8 | 0 | 0.00 | 232.8 | 232.8 | 232.8 | 0 |
| 1734454500 | 232.8 | 0 | 0.00 | 232.8 | 232.8 | 232.8 | 0 |
| 1734368100 | 232.8 | 0 | 0.00 | 232.8 | 232.8 | 232.8 | 0 |
| 1734108900 | 232.8 | 0 | 0.00 | 232.8 | 232.8 | 232.8 | 0 |
| 1734022500 | 232.8 | 0 | 0.00 | 232.8 | 232.8 | 232.8 | 0 |
| 1733936100 | 232.8 | 0 | 0.00 | 232.8 | 232.8 | 232.8 | 0 |
| 1733849700 | 232.8 | -14.9 | -6.02 | 232.8 | 232.8 | 232.8 | 13 |
| 1733763300 | 247.7 | 0 | 0.00 | 247.7 | 247.7 | 247.7 | 0 |
| 1733504100 | 247.7 | 0 | 0.00 | 247.7 | 247.7 | 247.7 | 0 |
| 1733417700 | 247.7 | 0 | 0.00 | 247.7 | 247.7 | 247.7 | 0 |
| 1733331300 | 247.7 | 0 | 0.00 | 247.7 | 247.7 | 247.7 | 0 |
| 1733244900 | 247.7 | 0 | 0.00 | 247.7 | 247.7 | 247.7 | 0 |
| 1733158500 | 247.7 | 0 | 0.00 | 247.7 | 247.7 | 247.7 | 0 |
| 1732899300 | 247.7 | 0 | 0.00 | 247.7 | 247.7 | 247.7 | 0 |
| 1732812900 | 247.7 | 0 | 0.00 | 247.7 | 247.7 | 247.7 | 0 |
| 1732726500 | 247.7 | 0 | 0.00 | 247.7 | 247.7 | 247.7 | 0 |
| 1732640100 | 247.7 | 0 | 0.00 | 247.7 | 247.7 | 247.7 | 0 |
| 1732553700 | 247.7 | 5 | 2.06 | 246.2 | 247.7 | 246.2 | 4 |
| 1732294500 | 242.7 | 0 | 0.00 | 242.7 | 242.7 | 242.7 | 0 |
| 1732208100 | 242.7 | 0 | 0.00 | 242.7 | 242.7 | 242.7 | 0 |
| 1732121700 | 242.7 | 0 | 0.00 | 242.7 | 242.7 | 242.7 | 0 |
| 1732035300 | 242.7 | 0 | 0.00 | 242.7 | 242.7 | 242.7 | 0 |
| 1731948900 | 242.7 | 0 | 0.00 | 242.7 | 242.7 | 242.7 | 0 |
| 1731689700 | 242.7 | 0 | 0.00 | 242.7 | 242.7 | 242.7 | 0 |
| 1731603300 | 242.7 | 7.1 | 3.01 | 242.7 | 242.7 | 242.7 | 10 |
| 1731516900 | 235.6 | 0 | 0.00 | 235.6 | 235.6 | 235.6 | 0 |
| 1731430500 | 235.6 | 0 | 0.00 | 235.6 | 235.6 | 235.6 | 0 |
| 1731344100 | 235.6 | 0 | 0.00 | 235.6 | 235.6 | 235.6 | 0 |
| 1731084900 | 235.6 | -1.1 | -0.46 | 235.6 | 235.6 | 235.6 | 10 |
| 1730998500 | 236.7 | 0 | 0.00 | 236.7 | 236.7 | 236.7 | 0 |
| 1730912100 | 236.7 | -5.6 | -2.31 | 228 | 236.7 | 228 | 2 |
| 1730822100 | 242.3 | 0 | 0.00 | 242.3 | 242.3 | 242.3 | 0 |
| 1730735700 | 242.3 | 0 | 0.00 | 242.3 | 242.3 | 242.3 | 0 |
| 1730476500 | 242.3 | 0 | 0.00 | 242.3 | 242.3 | 242.3 | 0 |
| 1730390100 | 242.3 | 0 | 0.00 | 242.3 | 242.3 | 242.3 | 0 |
| 1730303700 | 242.3 | 0 | 0.00 | 242.3 | 242.3 | 242.3 | 0 |
| 1730217300 | 242.3 | 0 | 0.00 | 242.3 | 242.3 | 242.3 | 0 |
| 1730130900 | 242.3 | 0 | 0.00 | 242.3 | 242.3 | 242.3 | 0 |
| 1729871700 | 242.3 | 0 | 0.00 | 242.3 | 242.3 | 242.3 | 0 |
| 1729785300 | 242.3 | 0 | 0.00 | 242.3 | 242.3 | 242.3 | 0 |
| 1729698900 | 242.3 | 0 | 0.00 | 242.3 | 242.3 | 242.3 | 0 |
| 1729612500 | 242.3 | 0 | 0.00 | 242.3 | 242.3 | 242.3 | 0 |
| 1729526100 | 242.3 | 0 | 0.00 | 242.3 | 242.3 | 242.3 | 0 |
| 1729266900 | 242.3 | 41.9 | 20.91 | 242.3 | 242.3 | 242.3 | 3 |
| 1729152000 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1729065600 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1728979200 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1728892800 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1728633600 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1728547200 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1728460800 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1728374400 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1728288000 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1728028800 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1727942400 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1727856000 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1727769600 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1727683200 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1727424000 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1727337600 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
