ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

TRV The Travelers Companies Inc

209.80
-2.17 (-1.02%)
Jun 21 2024 - Closed
Delayed by 15 minutes

TRV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 209.80 -2.17 -1.02% 211.14 212.00 208.51 2,737,572
Jun 20 2024 211.97 3.46 1.66% 209.45 213.32 208.58 1,686,192
Jun 18 2024 208.51 0.38 0.18% 207.73 209.93 207.53 1,063,018
Jun 17 2024 208.13 2.28 1.11% 205.85 208.20 205.25 1,231,821
Jun 14 2024 205.85 -1.22 -0.59% 204.18 207.18 202.73 1,783,711
Jun 13 2024 207.07 -0.19 -0.09% 207.26 207.76 204.70 1,402,588
Jun 12 2024 207.26 -2.15 -1.03% 209.15 210.28 206.63 1,408,915
Jun 11 2024 209.41 -3.59 -1.69% 212.13 212.13 208.22 1,135,999
Jun 10 2024 213.00 0.05 0.02% 211.01 213.415 210.02 918,683
Jun 07 2024 212.95 3.24 1.54% 210.76 214.88 209.36 1,295,217
Jun 06 2024 209.71 1.30 0.62% 209.09 210.41 208.10 935,805
Jun 05 2024 208.41 -1.23 -0.59% 210.07 210.53 206.68 908,253
Jun 04 2024 209.64 -0.70 -0.33% 209.20 210.83 207.88 1,119,128
Jun 03 2024 210.34 -5.36 -2.48% 214.60 214.96 209.22 1,561,674
May 31 2024 215.70 3.21 1.51% 212.10 215.89 211.62 2,120,406
May 30 2024 212.49 2.42 1.15% 210.21 213.29 209.10 1,269,793
May 29 2024 210.07 -0.30 -0.14% 210.81 210.81 208.42 1,406,161
May 28 2024 210.37 -2.96 -1.39% 212.44 213.21 210.02 1,069,955
May 24 2024 213.33 1.09 0.51% 213.00 214.41 212.90 648,095
May 23 2024 212.24 -4.30 -1.99% 216.00 216.00 211.48 950,051
May 22 2024 216.54 0.29 0.13% 216.06 217.70 215.41 912,723
May 21 2024 216.25 0.65 0.30% 216.36 217.88 215.51 774,929
May 20 2024 215.60 -4.11 -1.87% 219.88 220.17 215.435 883,920
May 17 2024 219.71 0.49 0.22% 220.01 220.31 218.36 1,348,630
May 16 2024 219.22 4.87 2.27% 216.50 219.80 216.34 1,398,338
May 15 2024 214.35 -3.24 -1.49% 216.60 218.00 213.62 1,353,836
May 14 2024 217.59 1.01 0.47% 217.18 217.985 216.25 751,426
May 13 2024 216.58 -1.92 -0.88% 218.96 219.49 216.54 767,442
May 10 2024 218.50 -0.92 -0.42% 220.00 220.51 218.22 819,006
May 09 2024 219.42 2.08 0.96% 217.34 219.79 216.03 1,021,107
May 08 2024 217.34 0.37 0.17% 217.70 218.10 217.05 598,842
May 07 2024 216.97 1.06 0.49% 216.69 217.50 216.32 581,784
May 06 2024 215.91 2.06 0.96% 214.30 216.98 214.30 668,558
May 03 2024 213.85 -0.52 -0.24% 213.08 214.36 211.19 1,298,445
May 02 2024 214.37 1.22 0.57% 213.87 215.07 212.42 999,785
May 01 2024 213.15 0.99 0.47% 212.16 215.24 212.16 1,143,902
Apr 30 2024 212.16 -0.74 -0.35% 212.75 213.82 211.74 1,385,677
Apr 29 2024 212.90 -0.55 -0.26% 213.45 214.78 212.025 1,454,622
Apr 26 2024 213.45 -0.54 -0.25% 212.62 214.51 211.53 1,706,027
Apr 25 2024 213.99 0.56 0.26% 212.50 214.13 210.92 1,323,191
Apr 24 2024 213.43 -0.89 -0.42% 212.56 214.585 212.50 1,128,707
Apr 23 2024 214.32 0.05 0.02% 214.64 215.95 213.12 1,042,963
Apr 22 2024 214.27 0.20 0.09% 214.46 215.52 212.56 1,471,716
Apr 19 2024 214.07 3.65 1.73% 211.72 215.50 210.725 1,918,258
Apr 18 2024 210.42 3.84 1.86% 208.48 211.77 207.24 2,048,294
Apr 17 2024 206.58 -16.54 -7.41% 205.06 209.82 202.60 6,061,293
Apr 16 2024 223.12 2.06 0.93% 221.68 223.885 220.77 1,411,818
Apr 15 2024 221.06 -0.04 -0.02% 223.59 224.655 220.525 1,061,568
Apr 12 2024 221.10 0.70 0.32% 220.68 222.77 220.37 1,100,116
Apr 11 2024 220.40 -3.98 -1.77% 223.03 223.03 219.72 1,155,380
Apr 10 2024 224.38 0.54 0.24% 223.14 224.95 221.68 1,086,651
Apr 09 2024 223.84 -6.75 -2.93% 231.03 231.355 223.30 974,978
Apr 08 2024 230.59 -0.30 -0.13% 230.89 231.96 230.16 1,462,565
Apr 05 2024 230.89 2.39 1.05% 230.46 231.605 229.24 857,045
Apr 04 2024 228.50 -0.56 -0.24% 230.80 232.75 228.04 1,211,959
Apr 03 2024 229.06 1.21 0.53% 227.50 229.41 226.88 856,600
Apr 02 2024 227.85 -0.31 -0.14% 229.15 229.78 227.51 1,115,848
Apr 01 2024 228.16 -1.98 -0.86% 229.81 230.00 227.31 799,970
Mar 28 2024 230.14 1.31 0.57% 229.87 230.87 229.385 871,110
Mar 27 2024 228.83 3.50 1.55% 226.13 229.215 225.9775 967,596
Mar 26 2024 225.33 -0.20 -0.09% 225.04 226.91 224.325 922,033
Mar 25 2024 225.53 1.08 0.48% 225.00 226.39 224.30 748,406

Your Recent History

Delayed Upgrade Clock