The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 240.35 | 242.77 | 238.50 | 238.85 | 238.85 | 1,175,687 |
| 09 Sept 2024 | 236.93 | 242.89 | 235.85 | 241.10 | 241.10 | 1,826,800 |
| 06 Sept 2024 | 232.10 | 236.59 | 232.10 | 234.46 | 234.46 | 2,114,700 |
| 05 Sept 2024 | 234.10 | 234.18 | 229.50 | 231.85 | 231.85 | 1,509,300 |
| 04 Sept 2024 | 229.63 | 231.77 | 228.97 | 231.42 | 231.42 | 1,137,000 |
| 03 Sept 2024 | 226.24 | 229.26 | 226.18 | 227.87 | 227.87 | 1,040,600 |
| 30 Aug 2024 | 226.50 | 228.21 | 225.56 | 228.07 | 228.07 | 1,466,500 |
| 29 Aug 2024 | 225.21 | 227.04 | 222.22 | 226.33 | 226.33 | 985,700 |
| 28 Aug 2024 | 223.29 | 226.06 | 222.75 | 224.40 | 224.40 | 776,900 |
| 27 Aug 2024 | 223.21 | 224.75 | 222.21 | 223.64 | 223.64 | 729,900 |
| 26 Aug 2024 | 222.63 | 224.96 | 221.93 | 222.78 | 222.78 | 697,200 |
| 23 Aug 2024 | 219.48 | 222.39 | 218.57 | 221.82 | 221.82 | 1,142,600 |
| 22 Aug 2024 | 216.87 | 218.52 | 216.18 | 217.86 | 217.86 | 776,500 |
| 21 Aug 2024 | 217.70 | 218.44 | 215.39 | 216.92 | 216.92 | 761,300 |
| 20 Aug 2024 | 218.57 | 218.74 | 216.58 | 217.02 | 217.02 | 667,200 |
| 19 Aug 2024 | 216.48 | 219.11 | 216.48 | 218.95 | 218.95 | 545,100 |
| 16 Aug 2024 | 216.42 | 218.10 | 215.64 | 216.57 | 216.57 | 1,599,800 |
| 15 Aug 2024 | 215.90 | 217.60 | 214.61 | 216.43 | 216.43 | 848,700 |
| 14 Aug 2024 | 211.20 | 214.43 | 211.20 | 214.09 | 214.09 | 664,200 |
| 13 Aug 2024 | 210.55 | 211.37 | 208.63 | 210.88 | 210.88 | 1,147,700 |
| 12 Aug 2024 | 214.12 | 214.12 | 209.57 | 209.73 | 209.73 | 867,800 |
| 09 Aug 2024 | 211.99 | 212.61 | 209.89 | 212.48 | 212.48 | 1,112,100 |
| 08 Aug 2024 | 209.73 | 212.47 | 209.34 | 211.68 | 211.68 | 1,033,400 |
| 07 Aug 2024 | 209.81 | 211.23 | 209.06 | 209.37 | 209.37 | 1,334,500 |
| 06 Aug 2024 | 208.01 | 210.91 | 207.32 | 208.28 | 208.28 | 1,280,700 |
| 05 Aug 2024 | 212.00 | 212.00 | 206.43 | 208.61 | 208.61 | 1,798,200 |
| 02 Aug 2024 | 213.31 | 215.19 | 210.49 | 214.53 | 214.53 | 1,852,300 |
| 01 Aug 2024 | 218.22 | 218.95 | 210.85 | 212.05 | 212.05 | 1,593,400 |
| 31 Jul 2024 | 220.00 | 220.90 | 216.34 | 216.44 | 216.44 | 1,425,400 |
| 30 Jul 2024 | 215.00 | 221.38 | 215.00 | 220.42 | 220.42 | 1,128,500 |
| 29 Jul 2024 | 214.00 | 215.06 | 212.54 | 213.93 | 213.93 | 906,600 |
| 26 Jul 2024 | 210.70 | 214.97 | 210.36 | 213.85 | 213.85 | 1,220,500 |
| 25 Jul 2024 | 208.26 | 211.93 | 207.73 | 209.23 | 209.23 | 1,239,700 |
| 24 Jul 2024 | 209.32 | 209.88 | 205.94 | 207.73 | 207.73 | 1,276,500 |
| 23 Jul 2024 | 205.54 | 208.82 | 205.24 | 208.53 | 208.53 | 1,536,500 |
| 22 Jul 2024 | 203.21 | 205.80 | 203.21 | 205.42 | 205.42 | 1,283,600 |
| 19 Jul 2024 | 214.33 | 215.26 | 202.95 | 203.48 | 203.48 | 2,819,800 |
| 18 Jul 2024 | 220.57 | 224.76 | 219.80 | 220.60 | 220.60 | 1,197,900 |
| 17 Jul 2024 | 218.86 | 221.90 | 218.49 | 220.80 | 220.80 | 1,296,200 |
| 16 Jul 2024 | 214.70 | 217.96 | 214.47 | 217.79 | 217.79 | 1,319,800 |
| 15 Jul 2024 | 212.33 | 214.34 | 212.00 | 213.40 | 213.40 | 1,221,200 |
| 12 Jul 2024 | 209.63 | 212.82 | 209.48 | 211.60 | 211.60 | 1,326,100 |
| 11 Jul 2024 | 206.41 | 210.04 | 205.86 | 208.95 | 208.95 | 1,470,500 |
| 10 Jul 2024 | 203.83 | 207.46 | 203.72 | 207.19 | 207.19 | 1,129,400 |
| 09 Jul 2024 | 203.76 | 206.20 | 202.83 | 203.14 | 203.14 | 936,200 |
| 08 Jul 2024 | 202.87 | 207.00 | 202.69 | 204.23 | 204.23 | 852,300 |
| 05 Jul 2024 | 203.17 | 203.37 | 200.40 | 201.87 | 201.87 | 579,900 |
| 03 Jul 2024 | 203.11 | 204.15 | 201.91 | 203.69 | 203.69 | 523,100 |
| 02 Jul 2024 | 201.54 | 203.94 | 201.06 | 203.66 | 203.66 | 1,752,500 |
| 01 Jul 2024 | 204.99 | 205.92 | 201.66 | 202.97 | 202.97 | 1,243,900 |
| 28 Jun 2024 | 200.68 | 205.25 | 200.21 | 203.34 | 203.34 | 2,390,800 |
| 27 Jun 2024 | 205.10 | 207.42 | 204.16 | 206.95 | 206.95 | 970,500 |
| 26 Jun 2024 | 207.51 | 207.63 | 203.90 | 205.74 | 205.74 | 1,093,900 |
| 25 Jun 2024 | 211.02 | 212.26 | 208.23 | 208.72 | 208.72 | 1,094,300 |
| 24 Jun 2024 | 209.76 | 212.67 | 209.01 | 211.09 | 211.09 | 1,403,900 |
| 21 Jun 2024 | 211.33 | 212.00 | 208.51 | 209.80 | 209.80 | 2,663,500 |
| 20 Jun 2024 | 209.45 | 213.32 | 208.58 | 211.97 | 211.97 | 1,686,200 |
| 18 Jun 2024 | 207.73 | 209.93 | 207.53 | 208.51 | 208.51 | 1,066,400 |
| 17 Jun 2024 | 205.96 | 208.20 | 205.25 | 208.13 | 208.13 | 1,232,000 |
| 14 Jun 2024 | 204.18 | 207.18 | 202.73 | 205.85 | 205.85 | 1,783,700 |
| 13 Jun 2024 | 207.26 | 207.72 | 204.70 | 207.07 | 207.07 | 1,402,600 |
| 12 Jun 2024 | 209.15 | 210.28 | 206.63 | 207.26 | 207.26 | 1,408,900 |
| 11 Jun 2024 | 212.13 | 212.13 | 208.22 | 209.41 | 209.41 | 1,136,000 |
| 10 Jun 2024 | 211.01 | 213.42 | 210.02 | 213.00 | 213.00 | 918,700 |
| 10 Jun 2024 | 1.05 Dividend | |||||
| 07 Jun 2024 | 210.76 | 214.88 | 209.36 | 212.95 | 211.90 | 1,295,200 |
| 06 Jun 2024 | 209.09 | 210.41 | 208.10 | 209.71 | 208.68 | 935,800 |
| 05 Jun 2024 | 210.07 | 210.07 | 206.68 | 208.41 | 207.38 | 908,300 |
| 04 Jun 2024 | 209.41 | 210.83 | 207.88 | 209.64 | 208.61 | 1,119,300 |
| 03 Jun 2024 | 214.60 | 214.96 | 209.22 | 210.34 | 209.30 | 1,561,800 |
| 31 May 2024 | 212.10 | 215.89 | 211.62 | 215.70 | 214.64 | 2,119,600 |
| 30 May 2024 | 210.21 | 213.29 | 209.10 | 212.49 | 211.44 | 1,269,800 |
| 29 May 2024 | 210.81 | 210.81 | 208.42 | 210.07 | 209.03 | 1,406,600 |
| 28 May 2024 | 212.44 | 213.21 | 210.02 | 210.37 | 209.33 | 1,097,700 |
| 24 May 2024 | 213.00 | 214.41 | 212.90 | 213.33 | 212.28 | 650,000 |
| 23 May 2024 | 215.91 | 215.91 | 211.48 | 212.24 | 211.19 | 950,100 |
| 22 May 2024 | 216.06 | 217.70 | 215.41 | 216.54 | 215.47 | 912,800 |
| 21 May 2024 | 216.36 | 217.88 | 215.51 | 216.25 | 215.18 | 775,600 |
| 20 May 2024 | 219.88 | 220.17 | 215.44 | 215.60 | 214.54 | 883,800 |
| 17 May 2024 | 220.31 | 220.31 | 218.36 | 219.71 | 218.63 | 1,348,900 |
| 16 May 2024 | 216.50 | 219.80 | 216.34 | 219.22 | 218.14 | 1,398,300 |
| 15 May 2024 | 216.60 | 218.00 | 213.62 | 214.35 | 213.29 | 1,355,100 |
| 14 May 2024 | 217.18 | 217.99 | 216.25 | 217.59 | 216.52 | 751,400 |
| 13 May 2024 | 218.66 | 219.49 | 216.54 | 216.58 | 215.51 | 767,400 |
| 10 May 2024 | 220.00 | 220.51 | 218.22 | 218.50 | 217.42 | 820,500 |
| 09 May 2024 | 216.96 | 219.79 | 216.03 | 219.42 | 218.34 | 1,021,100 |
| 08 May 2024 | 217.70 | 218.10 | 217.05 | 217.34 | 216.27 | 598,800 |
| 07 May 2024 | 216.69 | 217.50 | 216.32 | 216.97 | 215.90 | 581,800 |
| 06 May 2024 | 215.16 | 216.98 | 214.92 | 215.91 | 214.85 | 668,600 |
| 03 May 2024 | 213.08 | 214.36 | 211.19 | 213.85 | 212.80 | 1,298,400 |
| 02 May 2024 | 213.87 | 215.07 | 212.42 | 214.37 | 213.31 | 1,001,400 |
| 01 May 2024 | 212.16 | 215.24 | 212.16 | 213.15 | 212.10 | 1,143,900 |
| 30 Apr 2024 | 212.75 | 213.82 | 211.74 | 212.16 | 211.11 | 1,385,700 |
| 29 Apr 2024 | 213.45 | 214.78 | 212.03 | 212.90 | 211.85 | 1,454,600 |
| 26 Apr 2024 | 212.50 | 214.51 | 211.53 | 213.45 | 212.40 | 1,706,000 |
| 25 Apr 2024 | 212.50 | 214.13 | 210.92 | 213.99 | 212.93 | 1,323,200 |
| 24 Apr 2024 | 212.56 | 214.59 | 212.50 | 213.43 | 212.38 | 1,129,200 |
| 23 Apr 2024 | 214.64 | 215.95 | 213.12 | 214.32 | 213.26 | 1,042,900 |
| 22 Apr 2024 | 214.46 | 215.52 | 212.56 | 214.27 | 213.21 | 1,471,700 |
| 19 Apr 2024 | 211.72 | 215.50 | 210.73 | 214.07 | 213.01 | 1,918,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.