New Zealand markets closed

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
188.76-3.35 (-1.74%)
At close: 04:00PM EST
188.00 -0.76 (-0.40%)
After hours: 04:55PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023191.58191.58187.77188.76188.761,357,400
26 Jan 2023191.00192.45190.26192.11192.111,652,000
25 Jan 2023194.00194.51189.35190.74190.742,175,200
24 Jan 2023186.02193.84185.02193.25193.252,637,600
23 Jan 2023185.79187.34184.97186.36186.361,569,100
20 Jan 2023184.37185.45182.03185.33185.331,625,500
19 Jan 2023183.37184.42182.23184.04184.041,461,600
18 Jan 2023184.72187.34183.54183.63183.631,750,300
17 Jan 2023192.79193.03181.36185.00185.003,883,700
13 Jan 2023191.38194.27190.39193.92193.921,005,300
12 Jan 2023192.11192.75189.69191.99191.99761,100
11 Jan 2023191.95192.44190.47191.63191.63956,400
10 Jan 2023190.46191.47188.53191.22191.22959,100
09 Jan 2023193.03193.59188.69189.12189.121,111,600
06 Jan 2023189.63194.45189.56193.87193.871,282,200
05 Jan 2023187.05188.30185.45187.55187.55973,500
04 Jan 2023187.67189.02186.68187.23187.231,015,300
03 Jan 2023186.71187.39185.24187.12187.12983,400
30 Dec 2022189.00189.38186.45187.49187.49608,200
29 Dec 2022188.47190.04187.96189.44189.44676,500
28 Dec 2022190.96191.22188.11188.13188.13733,400
27 Dec 2022189.94191.15188.97190.48190.48518,700
23 Dec 2022187.64189.91186.87189.48189.48660,800
22 Dec 2022189.07189.19185.24187.20187.20967,200
21 Dec 2022187.51189.51187.01189.42189.421,242,200
20 Dec 2022184.74186.72183.79185.79185.791,049,700
19 Dec 2022183.08185.88182.50183.51183.51927,700
16 Dec 2022181.49183.80181.15182.80182.803,364,300
15 Dec 2022185.52185.91182.94183.57183.571,241,700
14 Dec 2022187.16189.29185.74186.64186.64963,600
13 Dec 2022189.47189.47186.00187.05187.051,455,200
12 Dec 2022185.63187.40185.04187.11187.111,249,600
09 Dec 2022187.64188.29185.55185.65185.65843,800
08 Dec 2022187.87189.21186.97187.72187.72848,700
08 Dec 20220.93 Dividend
07 Dec 2022188.66191.16187.69188.05187.121,217,900
06 Dec 2022187.55189.01187.30188.50187.571,199,100
05 Dec 2022188.34188.68186.29187.21186.281,104,500
02 Dec 2022188.02189.94187.79189.54188.601,294,900
01 Dec 2022190.97191.02187.85189.14188.201,077,900
30 Nov 2022185.88190.21184.56189.81188.874,132,400
29 Nov 2022185.80187.77185.28187.21186.281,095,400
28 Nov 2022188.42189.11186.05186.32185.401,467,600
25 Nov 2022188.90189.53187.68188.91187.98514,700
23 Nov 2022186.72188.33186.58188.01187.081,120,300
22 Nov 2022187.00188.46185.61187.13186.201,137,900
21 Nov 2022185.23186.50184.51185.55184.631,208,100
18 Nov 2022184.47185.87183.24184.56183.651,470,500
17 Nov 2022180.28183.87180.04182.93182.031,315,200
16 Nov 2022179.41181.78178.96181.14180.241,073,700
15 Nov 2022183.82183.82177.88179.50178.611,445,900
14 Nov 2022182.11185.12181.69182.70181.801,427,300
11 Nov 2022184.68185.58180.21181.73180.831,403,300
10 Nov 2022184.89185.12181.38183.30182.391,618,000
09 Nov 2022185.22185.67181.92182.15181.25999,200
08 Nov 2022183.43185.65183.28184.90183.991,184,400
07 Nov 2022183.75184.54182.92184.13183.221,273,000
04 Nov 2022183.87184.55181.19183.06182.151,019,200
03 Nov 2022182.30182.92180.42181.82180.921,186,300
02 Nov 2022182.11185.33181.84182.31181.411,837,900
01 Nov 2022184.79185.29182.56182.78181.882,154,400
31 Oct 2022181.92185.11181.28184.46183.551,544,800
28 Oct 2022178.84182.14177.94181.96181.061,750,700
27 Oct 2022177.67179.78177.31177.60176.721,143,500
26 Oct 2022176.75177.24174.10176.40175.531,926,000
25 Oct 2022177.73178.64175.64176.09175.222,059,800
24 Oct 2022177.42180.11177.42179.79178.901,649,700
21 Oct 2022171.70176.38171.10176.23175.361,471,700
20 Oct 2022173.50173.87170.03170.87170.021,702,100
19 Oct 2022167.75174.41167.01174.17173.312,176,500
18 Oct 2022167.69167.69165.63166.77165.951,670,000
17 Oct 2022164.76166.22163.21164.80163.981,460,700
14 Oct 2022166.13166.77162.70163.30162.491,218,800
13 Oct 2022157.25166.56155.72165.51164.691,950,700
12 Oct 2022159.10161.68158.19159.16158.371,222,000
11 Oct 2022156.99161.18156.59159.46158.671,333,300
10 Oct 2022157.67159.14157.28157.48156.70785,400
07 Oct 2022158.68158.82156.34156.88156.101,058,900
06 Oct 2022160.18160.24158.26159.19158.40949,200
05 Oct 2022160.13161.54159.84160.54159.75807,300
04 Oct 2022157.72161.64157.23161.47160.671,063,800
03 Oct 2022154.24157.54152.01157.07156.291,086,500
30 Sept 2022155.04156.45152.94153.20152.441,400,200
29 Sept 2022152.41155.27150.78154.68153.921,456,400
28 Sept 2022151.92153.91151.17152.92152.161,672,800
27 Sept 2022151.17152.02149.69151.24150.491,407,900
26 Sept 2022155.56155.82149.65150.60149.861,435,200
23 Sept 2022155.86156.62153.94155.48154.71952,800
22 Sept 2022157.83158.14155.54157.00156.221,132,500
21 Sept 2022161.18161.79157.04157.06156.281,047,100
20 Sept 2022163.00163.30158.77160.95160.151,367,200
19 Sept 2022161.30164.36160.60164.29163.481,040,100
16 Sept 2022162.04163.32161.21162.33161.532,493,400
15 Sept 2022164.06165.46162.28164.16163.351,275,800
14 Sept 2022162.59163.42161.59163.24162.431,508,900
13 Sept 2022164.16164.88161.76162.22161.421,247,200
12 Sept 2022164.82166.23164.26165.33164.511,444,500
09 Sept 2022164.89165.24163.83164.15163.341,572,700
08 Sept 2022162.65165.04161.84164.51163.701,404,200
08 Sept 20220.93 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...