TRV

The Travelers Companies Historical Data

Company Name Stock Ticker Symbol Market Type
The Travelers Companies Inc TRV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
3.80 2.3% 168.81 17:38:21
Open Price Low Price High Price Close Price Prev Close
165.49 165.49 169.55 168.81 165.01
more quote information »

TRV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week157.62169.55156.89161.11983,42711.197.1%
1 Month159.39169.55152.11158.101,268,7479.425.91%
3 Months172.93179.96152.11165.141,201,486-4.12-2.38%
6 Months172.04187.98152.11171.391,321,028-3.23-1.88%
1 Year154.89187.98145.40165.101,335,68313.928.99%
3 Years148.54187.9876.99139.121,457,16020.2713.65%
5 Years129.94187.9876.99136.771,409,05538.8729.91%

TRV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 165.01 2.09 1.28% 164.39 165.39 163.91 1,128,768
Aug 09 2022 162.92 2.94 1.84% 161.35 163.57 160.48 1,022,291
Aug 08 2022 159.98 1.02 0.64% 160.00 161.92 159.70 915,585
Aug 05 2022 158.96 1.26 0.8% 158.27 159.545 157.97 882,310
Aug 04 2022 157.70 -0.42 -0.27% 157.62 159.56 156.89 968,179
Aug 03 2022 158.12 1.41 0.9% 157.44 158.53 155.45 1,142,598
Aug 02 2022 156.71 0.44 0.28% 156.62 159.65 155.99 1,656,940
Aug 01 2022 156.27 -2.43 -1.53% 157.93 158.19 155.15 1,263,324
Jul 29 2022 158.70 2.96 1.9% 156.05 158.88 156.05 1,359,655
Jul 28 2022 155.74 -3.22 -2.03% 158.65 158.89 152.11 1,458,756
Jul 27 2022 158.96 -1.90 -1.18% 161.32 161.66 157.26 1,457,006
Jul 26 2022 160.86 0.88 0.55% 159.76 160.96 159.33 1,106,984
Jul 25 2022 159.98 3.56 2.28% 158.49 160.51 157.57 1,176,340
Jul 22 2022 156.42 -0.41 -0.26% 157.14 158.2099 155.48 880,985
Jul 21 2022 156.83 -1.37 -0.87% 157.65 159.40 152.17 2,080,726
Jul 20 2022 158.20 -0.15 -0.09% 158.43 158.63 156.36 1,271,255
Jul 19 2022 158.35 3.36 2.17% 156.36 158.58 155.82 1,288,057
Jul 18 2022 154.99 -1.19 -0.76% 157.16 157.905 154.565 1,097,986
Jul 15 2022 156.18 0.50 0.32% 157.13 158.12 155.5101 1,561,969
Jul 14 2022 155.68 -7.64 -4.68% 159.39 160.025 155.31 1,654,496
Jul 13 2022 163.32 -1.96 -1.19% 164.23 165.48 162.77 1,022,293
Jul 12 2022 165.28 -3.24 -1.92% 167.18 169.09 164.79 1,032,101
Jul 11 2022 168.52 -0.48 -0.28% 168.13 170.42 168.09 883,144
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.

Log in to InvestorsHub
Register Now