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:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 18 Apr 2024 | 208.48 | 211.77 | 207.24 | 210.42 | 209.38 | 2,048,300 |
| 17 Apr 2024 | 206.08 | 209.82 | 202.60 | 206.58 | 205.56 | 5,764,800 |
| 16 Apr 2024 | 221.68 | 223.89 | 220.77 | 223.12 | 222.02 | 1,412,200 |
| 15 Apr 2024 | 223.83 | 224.66 | 220.53 | 221.06 | 219.97 | 1,063,600 |
| 12 Apr 2024 | 220.68 | 222.77 | 220.37 | 221.10 | 220.01 | 1,100,100 |
| 11 Apr 2024 | 223.03 | 223.03 | 219.72 | 220.40 | 219.31 | 1,155,600 |
| 10 Apr 2024 | 223.14 | 224.95 | 221.68 | 224.38 | 223.27 | 1,086,700 |
| 09 Apr 2024 | 231.03 | 231.36 | 223.30 | 223.84 | 222.74 | 975,700 |
| 08 Apr 2024 | 230.89 | 231.96 | 230.16 | 230.59 | 229.45 | 1,462,600 |
| 05 Apr 2024 | 230.46 | 231.61 | 229.24 | 230.89 | 229.75 | 857,000 |
| 04 Apr 2024 | 230.91 | 232.75 | 228.04 | 228.50 | 227.37 | 1,212,000 |
| 03 Apr 2024 | 227.50 | 229.41 | 226.88 | 229.06 | 227.93 | 856,600 |
| 02 Apr 2024 | 229.15 | 229.78 | 227.51 | 227.85 | 226.73 | 1,115,800 |
| 01 Apr 2024 | 229.81 | 230.00 | 227.31 | 228.16 | 227.04 | 801,300 |
| 28 Mar 2024 | 229.78 | 230.87 | 229.39 | 230.14 | 229.01 | 871,100 |
| 27 Mar 2024 | 226.13 | 229.22 | 225.98 | 228.83 | 227.70 | 967,600 |
| 26 Mar 2024 | 225.04 | 226.91 | 224.33 | 225.33 | 224.22 | 922,000 |
| 25 Mar 2024 | 225.00 | 226.39 | 224.30 | 225.53 | 224.42 | 748,400 |
| 22 Mar 2024 | 227.25 | 227.48 | 224.38 | 224.45 | 223.34 | 844,000 |
| 21 Mar 2024 | 224.56 | 226.80 | 224.08 | 226.13 | 225.02 | 1,730,700 |
| 20 Mar 2024 | 223.06 | 226.39 | 222.91 | 224.99 | 223.88 | 1,251,900 |
| 19 Mar 2024 | 222.79 | 224.17 | 221.73 | 223.63 | 222.53 | 1,291,900 |
| 18 Mar 2024 | 221.06 | 222.32 | 220.46 | 221.92 | 220.83 | 1,032,000 |
| 15 Mar 2024 | 219.47 | 222.17 | 219.47 | 220.93 | 219.84 | 2,157,600 |
| 14 Mar 2024 | 222.89 | 224.00 | 220.45 | 221.42 | 220.33 | 1,167,800 |
| 13 Mar 2024 | 220.96 | 223.60 | 220.68 | 223.49 | 222.39 | 1,047,500 |
| 12 Mar 2024 | 218.67 | 221.26 | 217.60 | 220.46 | 219.37 | 2,025,300 |
| 11 Mar 2024 | 217.04 | 219.54 | 216.98 | 219.02 | 217.94 | 1,046,800 |
| 08 Mar 2024 | 218.51 | 219.75 | 217.53 | 218.45 | 217.37 | 1,147,000 |
| 07 Mar 2024 | 220.41 | 221.69 | 218.39 | 219.40 | 218.32 | 1,329,800 |
| 07 Mar 2024 | 1 Dividend | |||||
| *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.