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

TRV The Travelers Companies Inc

240.40
0.65 (0.27%)
Pre Market
Last Updated: 08:39:07
Delayed by 15 minutes

TRV Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 239.75 -1.79 -0.74% 242.42 242.73 238.92 997,909
Sep 17 2024 241.54 -0.72 -0.30% 242.30 243.48 238.97 908,138
Sep 16 2024 242.26 4.43 1.86% 239.76 242.785 239.65 1,069,408
Sep 13 2024 237.83 3.72 1.59% 235.54 238.24 234.425 1,108,529
Sep 12 2024 234.11 2.81 1.21% 230.45 234.45 230.35 1,216,814
Sep 11 2024 231.30 -7.55 -3.16% 238.44 239.47 229.43 2,086,045
Sep 10 2024 238.85 -2.25 -0.93% 240.35 242.77 238.50 1,463,923
Sep 09 2024 241.10 6.64 2.83% 236.93 242.89 235.85 1,825,606
Sep 06 2024 234.46 2.61 1.13% 232.10 236.59 232.10 2,113,200
Sep 05 2024 231.85 0.43 0.19% 234.10 234.18 229.495 1,509,326
Sep 04 2024 231.42 3.55 1.56% 229.63 231.77 228.97 1,136,512
Sep 03 2024 227.87 -0.20 -0.09% 226.24 229.26 226.18 1,039,899
Aug 30 2024 228.07 1.74 0.77% 226.50 228.21 225.555 1,464,586
Aug 29 2024 226.33 1.93 0.86% 225.21 227.04 222.215 982,831
Aug 28 2024 224.40 0.76 0.34% 223.29 226.055 222.745 776,878
Aug 27 2024 223.64 0.86 0.39% 223.21 224.75 222.2144 729,899
Aug 26 2024 222.78 0.96 0.43% 222.63 224.96 221.93 691,929
Aug 23 2024 221.82 3.96 1.82% 219.48 222.39 218.5717 1,142,597
Aug 22 2024 217.86 0.94 0.43% 216.87 218.52 216.18 775,943
Aug 21 2024 216.92 -0.10 -0.05% 217.70 218.44 215.39 761,186
Aug 20 2024 217.02 -1.93 -0.88% 218.57 218.74 216.575 667,205
Aug 19 2024 218.95 2.38 1.10% 216.48 219.11 216.48 545,117
Aug 16 2024 216.57 0.14 0.06% 216.42 218.10 215.6352 1,599,831
Aug 15 2024 216.43 2.34 1.09% 215.90 217.60 214.61 848,745
Aug 14 2024 214.09 3.21 1.52% 211.20 214.43 210.98 663,825
Aug 13 2024 210.88 1.15 0.55% 210.55 211.37 208.63 1,147,736
Aug 12 2024 209.73 -2.75 -1.29% 214.12 214.21 209.57 867,800
Aug 09 2024 212.48 0.80 0.38% 211.99 212.61 209.89 1,111,456
Aug 08 2024 211.68 2.31 1.10% 209.73 212.47 209.16 1,033,358
Aug 07 2024 209.37 1.09 0.52% 209.81 211.23 209.06 1,333,962
Aug 06 2024 208.28 -0.33 -0.16% 208.01 210.91 207.32 1,280,741
Aug 05 2024 208.61 -5.92 -2.76% 212.00 212.00 206.43 1,798,189
Aug 02 2024 214.53 2.48 1.17% 213.31 215.19 210.49 1,853,921
Aug 01 2024 212.05 -4.39 -2.03% 218.22 218.95 210.85 1,593,850
Jul 31 2024 216.44 -3.98 -1.81% 220.00 220.90 216.34 1,423,271
Jul 30 2024 220.42 6.49 3.03% 215.00 221.375 215.00 1,128,228
Jul 29 2024 213.93 0.08 0.04% 214.00 215.06 212.5421 906,642
Jul 26 2024 213.85 4.62 2.21% 210.70 214.97 210.03 1,220,457
Jul 25 2024 209.23 1.50 0.72% 208.26 211.93 207.73 1,239,770
Jul 24 2024 207.73 -0.80 -0.38% 209.32 209.875 205.94 1,276,862
Jul 23 2024 208.53 3.11 1.51% 205.54 208.82 205.24 1,536,166
Jul 22 2024 205.42 1.94 0.95% 203.21 205.80 203.21 1,281,287
Jul 19 2024 203.48 -17.12 -7.76% 214.33 215.26 202.95 2,819,238
Jul 18 2024 220.60 -0.20 -0.09% 220.57 224.76 219.795 1,197,483
Jul 17 2024 220.80 3.01 1.38% 218.88 221.895 218.4894 1,296,249
Jul 16 2024 217.79 4.39 2.06% 214.70 217.96 214.465 1,319,823
Jul 15 2024 213.40 1.80 0.85% 212.33 214.34 212.00 1,221,203
Jul 12 2024 211.60 2.65 1.27% 209.63 212.82 209.46 1,326,109
Jul 11 2024 208.95 1.76 0.85% 206.41 210.04 205.855 1,470,520
Jul 10 2024 207.19 4.05 1.99% 203.83 207.46 203.7201 1,129,266
Jul 09 2024 203.14 -1.09 -0.53% 203.76 206.20 202.83 936,175
Jul 08 2024 204.23 2.36 1.17% 202.87 207.00 202.69 852,028
Jul 05 2024 201.87 -1.82 -0.89% 203.17 203.37 200.4027 579,872
Jul 03 2024 203.69 0.03 0.01% 203.11 204.15 201.91 523,058
Jul 02 2024 203.66 0.69 0.34% 201.54 203.94 201.06 1,752,207
Jul 01 2024 202.97 -3.98 -1.92% 204.99 205.92 201.66 1,243,921
Jun 28 2024 206.95 0.00 0.00% 206.95 206.95 206.95 0
Jun 27 2024 206.95 1.21 0.59% 205.10 207.42 204.16 970,528
Jun 26 2024 205.74 -2.98 -1.43% 207.51 207.625 203.90 1,093,654
Jun 25 2024 208.72 -2.37 -1.12% 211.02 212.26 208.23 1,094,326
Jun 24 2024 211.09 1.29 0.61% 210.31 212.67 209.01 1,403,873
Jun 21 2024 209.80 -2.17 -1.02% 211.14 212.00 208.51 2,737,572

Your Recent History

Delayed Upgrade Clock