TRV

The Travelers Companies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.63 0.47% 134.67 12:57:11
Open Price Low Price High Price Close Price Previous Close
133.75 132.43 134.78 134.04
more quote information »

TRV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week135.68135.725129.57131.751,347,046-1.01-0.74%
1 Month124.03138.98123.635133.561,356,80110.648.58%
3 Months113.73138.98105.67120.771,507,42620.9418.41%
6 Months113.03138.98105.67118.381,545,85221.6419.15%
1 Year134.78144.7576.99114.561,764,199-0.11-0.08%
3 Years136.42155.0976.99126.701,463,892-1.75-1.28%
5 Years114.07155.0976.99123.161,432,44620.6018.06%

TRV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2020 134.04 0.63 0.47% 132.58 134.28 132.42 948,356
Dec 01 2020 133.41 3.76 2.9% 132.51 134.24 131.99 1,218,286
Nov 30 2020 129.65 -4.79 -3.56% 133.16 134.00 129.57 2,683,583
Nov 27 2020 134.44 -1.58 -1.16% 135.68 135.725 133.5508 537,957
Nov 25 2020 136.02 -0.37 -0.27% 135.56 136.50 134.03 1,105,872
Nov 24 2020 136.39 1.76 1.31% 136.80 136.94 134.76 2,098,499
Nov 23 2020 134.63 0.08 0.06% 135.56 135.56 133.63 910,120
Nov 20 2020 134.55 0.68 0.51% 132.95 134.80 132.68 1,322,395
Nov 19 2020 133.87 -0.50 -0.37% 133.12 134.18 131.46 1,118,568
Nov 18 2020 134.37 -0.67 -0.5% 135.74 137.28 134.26 1,333,166
Nov 17 2020 135.04 -1.25 -0.92% 136.08 136.18 134.08 1,217,997
Nov 16 2020 136.29 1.66 1.23% 137.80 138.98 134.98 1,163,462
Nov 13 2020 134.63 2.23 1.68% 133.77 135.09 132.63 1,135,024
Nov 12 2020 132.40 -2.56 -1.9% 133.98 133.98 131.19 1,289,741
Nov 11 2020 134.96 -1.40 -1.03% 136.09 136.605 133.855 966,295
Nov 10 2020 136.36 2.08 1.55% 135.28 136.82 134.10 1,590,577
Nov 09 2020 134.28 7.28 5.73% 138.50 138.72 134.13 2,732,948
Nov 06 2020 127.00 -0.51 -0.4% 127.84 129.08 126.57 1,044,183
Nov 05 2020 127.51 4.11 3.33% 124.03 128.55 123.635 1,362,198
Nov 04 2020 123.40 -2.94 -2.33% 122.70 127.11 122.51 2,423,451
Nov 03 2020 126.34 2.42 1.95% 125.50 127.51 125.11 1,544,276
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.