TRV

The Travelers Companies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
The Travelers Companies Inc TRV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 150.71 04:00:13
Open Price Low Price High Price Close Price Prev Close
150.71
more quote information »

TRV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week151.31152.15145.175148.581,283,842-0.60-0.4%
1 Month139.24152.15138.79147.271,214,72611.478.24%
3 Months134.48152.293133.12142.191,329,87116.2312.07%
6 Months117.20152.293105.67130.311,407,46933.5128.59%
1 Year126.26152.29376.99115.641,733,96724.4519.36%
3 Years138.02155.0976.99126.721,445,06012.699.19%
5 Years110.38155.0976.99124.921,410,75240.3336.54%

TRV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 150.71 1.59 1.07% 149.11 152.15 148.7075 1,226,245
Mar 02 2021 149.12 -1.27 -0.84% 149.84 150.92 149.02 1,221,384
Mar 01 2021 150.39 4.89 3.36% 147.21 151.01 147.00 1,183,921
Feb 26 2021 145.50 -2.50 -1.69% 148.09 148.175 145.175 1,529,106
Feb 25 2021 148.00 -2.96 -1.96% 151.31 151.49 147.87 1,258,552
Feb 24 2021 150.96 1.63 1.09% 148.69 151.24 148.69 1,484,336
Feb 23 2021 149.33 1.46 0.99% 149.37 149.96 147.20 949,233
Feb 22 2021 147.87 1.96 1.34% 145.83 148.00 144.89 1,243,883
Feb 19 2021 145.91 -1.78 -1.21% 148.14 148.24 145.74 1,121,943
Feb 18 2021 147.69 -0.76 -0.51% 148.31 148.41 146.36 918,246
Feb 17 2021 148.45 1.03 0.7% 146.91 148.82 146.73 924,272
Feb 16 2021 147.42 1.46 1.0% 147.01 147.9155 145.6724 1,121,877
Feb 12 2021 145.96 -0.38 -0.26% 145.84 147.14 144.84 1,312,981
Feb 11 2021 146.34 0.41 0.28% 146.00 147.18 145.58 887,287
Feb 10 2021 145.93 -1.23 -0.84% 147.21 147.69 145.33 1,528,639
Feb 09 2021 147.16 0.96 0.66% 146.13 147.17 145.675 789,777
Feb 08 2021 146.20 1.36 0.94% 144.58 146.24 143.85 756,100
Feb 05 2021 144.84 0.91 0.63% 144.66 146.475 143.57 920,586
Feb 04 2021 143.93 5.27 3.8% 139.24 144.18 138.79 2,701,428
See More Historical Prices »


Your Recent History
NYSE
TRV
The Travel..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.