Mail

TRV - The Travelers Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	169.99	171.92	168.24	171.30	171.30	1,115,700
31 May 2023	172.33	172.87	169.00	169.24	169.24	2,497,900
30 May 2023	172.41	173.44	170.39	173.29	173.29	1,229,600
26 May 2023	172.43	173.73	171.26	172.29	172.29	1,172,400
25 May 2023	174.44	174.99	172.81	173.67	173.67	1,112,100
24 May 2023	178.79	178.86	175.89	175.99	175.99	1,403,300
23 May 2023	180.96	182.22	179.21	179.31	179.31	1,288,900
22 May 2023	183.16	184.35	180.84	181.10	181.10	945,400
19 May 2023	184.61	185.77	183.01	183.72	183.72	1,255,800
18 May 2023	181.76	183.52	180.47	183.34	183.34	1,129,500
17 May 2023	182.29	183.55	181.31	181.68	181.68	992,400
16 May 2023	182.70	182.93	180.79	181.51	181.51	621,200
15 May 2023	182.76	182.82	181.14	182.81	182.81	672,100
12 May 2023	184.07	184.49	181.11	182.09	182.09	652,400
11 May 2023	182.20	182.87	181.33	182.81	182.81	727,700
10 May 2023	183.88	184.42	181.19	183.16	183.16	830,500
09 May 2023	182.98	185.51	182.38	183.75	183.75	1,076,600
08 May 2023	182.99	183.75	181.92	182.57	182.57	945,800
05 May 2023	180.60	183.05	180.33	182.30	182.30	1,016,100
04 May 2023	178.63	180.11	176.55	179.14	179.14	1,497,000
03 May 2023	181.77	181.77	178.98	179.15	179.15	1,001,700
02 May 2023	181.04	181.41	177.35	180.53	180.53	1,236,500
01 May 2023	180.27	183.12	180.27	181.76	181.76	761,700
28 Apr 2023	179.19	182.12	179.19	181.14	181.14	1,052,700
27 Apr 2023	176.87	180.69	176.27	180.25	180.25	1,573,700
26 Apr 2023	175.82	178.37	175.82	176.61	176.61	1,168,200
25 Apr 2023	177.89	180.12	177.01	177.32	177.32	1,208,700
24 Apr 2023	179.51	180.36	178.34	179.13	179.13	1,015,700
21 Apr 2023	178.33	180.47	176.59	179.50	179.50	1,771,200
20 Apr 2023	183.29	184.11	178.43	179.26	179.26	1,486,800
19 Apr 2023	182.41	185.32	179.52	182.57	182.57	3,065,000
18 Apr 2023	171.82	172.45	170.45	172.00	172.00	2,298,900
17 Apr 2023	168.50	171.28	167.61	171.28	171.28	1,651,500
14 Apr 2023	173.05	173.05	167.00	168.37	168.37	1,506,800
13 Apr 2023	171.82	173.35	169.91	173.20	173.20	1,332,300
12 Apr 2023	173.86	174.77	172.30	173.84	173.84	1,005,800
11 Apr 2023	172.88	174.21	171.64	173.55	173.55	1,074,200
10 Apr 2023	171.44	172.85	171.16	172.65	172.65	827,100
06 Apr 2023	170.75	171.80	170.33	171.27	171.27	787,200
05 Apr 2023	167.66	170.55	167.13	170.31	170.31	1,228,200
04 Apr 2023	172.59	173.40	167.28	168.63	168.63	1,369,900
03 Apr 2023	171.02	172.69	170.90	172.29	172.29	1,280,800
31 Mar 2023	171.74	172.33	169.99	171.41	171.41	1,865,700
30 Mar 2023	170.71	171.08	168.86	170.82	170.82	1,767,500
29 Mar 2023	168.08	169.94	167.09	169.86	169.86	1,582,500
28 Mar 2023	165.61	166.96	164.87	165.88	165.88	1,221,300
27 Mar 2023	167.28	167.82	165.44	166.35	166.35	1,466,600
24 Mar 2023	162.50	165.36	161.33	164.91	164.91	1,200,300
23 Mar 2023	165.53	166.73	163.23	163.86	163.86	1,596,200
22 Mar 2023	171.70	172.38	166.54	166.63	166.63	1,284,900
21 Mar 2023	171.63	172.57	170.38	171.75	171.75	1,983,300
20 Mar 2023	166.25	169.25	165.75	168.71	168.71	2,037,600
17 Mar 2023	170.15	170.73	164.07	165.03	165.03	4,491,900
16 Mar 2023	167.21	172.91	165.85	172.21	172.21	2,264,000
15 Mar 2023	166.90	167.84	163.72	166.49	166.49	2,459,000
14 Mar 2023	174.42	174.42	169.96	171.76	171.76	2,320,400
13 Mar 2023	173.25	176.65	171.47	172.22	172.22	2,612,700
10 Mar 2023	173.14	178.15	172.58	175.68	175.68	2,428,900
09 Mar 2023	177.21	177.21	173.34	173.92	173.92	1,405,500
09 Mar 2023	0.93 Dividend
08 Mar 2023	180.80	181.17	177.01	177.77	176.84	971,800
07 Mar 2023	183.53	183.71	179.63	180.37	179.43	980,900
06 Mar 2023	183.43	184.81	183.06	183.35	182.39	1,053,600
03 Mar 2023	182.76	183.75	180.47	183.59	182.63	1,230,800
02 Mar 2023	183.66	183.98	181.51	183.19	182.23	927,800
01 Mar 2023	183.99	184.93	182.71	184.05	183.09	1,111,600
28 Feb 2023	185.65	186.10	184.69	185.12	184.15	1,606,000
27 Feb 2023	185.76	187.13	184.44	185.33	184.36	1,195,200
24 Feb 2023	184.54	185.86	183.37	185.33	184.36	1,290,800
23 Feb 2023	186.46	187.82	183.08	185.47	184.50	1,024,100
22 Feb 2023	184.79	187.36	183.85	186.12	185.15	1,401,500
21 Feb 2023	185.42	186.36	184.14	185.25	184.28	1,402,400
17 Feb 2023	182.97	186.44	182.51	185.75	184.78	1,155,400
16 Feb 2023	184.36	185.11	182.76	183.06	182.10	883,600
15 Feb 2023	184.21	185.29	183.40	185.22	184.25	716,000
14 Feb 2023	187.82	187.98	183.15	184.13	183.17	999,700
13 Feb 2023	186.76	188.10	186.42	187.60	186.62	1,061,300
10 Feb 2023	185.86	187.24	185.63	186.75	185.77	1,066,400
09 Feb 2023	187.88	189.29	184.54	185.36	184.39	1,472,200
08 Feb 2023	188.31	189.90	187.00	187.39	186.41	1,258,600
07 Feb 2023	185.43	189.47	184.81	189.01	188.02	1,351,700
06 Feb 2023	181.69	186.41	181.69	185.99	185.02	1,452,700
03 Feb 2023	182.58	183.45	180.69	182.76	181.80	1,341,900
02 Feb 2023	183.72	184.12	176.67	181.75	180.80	2,380,900
01 Feb 2023	188.99	189.85	182.87	185.23	184.26	2,406,000
31 Jan 2023	188.42	191.17	187.13	191.12	190.12	1,020,700
30 Jan 2023	188.49	189.75	187.10	187.91	186.93	1,659,400
27 Jan 2023	191.58	191.58	187.77	188.76	187.77	1,357,400
26 Jan 2023	191.00	192.45	190.26	192.11	191.10	1,652,000
25 Jan 2023	194.00	194.51	189.35	190.74	189.74	2,175,200
24 Jan 2023	186.02	193.84	185.02	193.25	192.24	2,637,600
23 Jan 2023	185.79	187.34	184.97	186.36	185.39	1,569,100
20 Jan 2023	184.37	185.45	182.03	185.33	184.36	1,625,500
19 Jan 2023	183.37	184.42	182.23	184.04	183.08	1,461,600
18 Jan 2023	184.72	187.34	183.54	183.63	182.67	1,750,300
17 Jan 2023	192.79	193.03	181.36	185.00	184.03	3,883,700
13 Jan 2023	191.38	194.27	190.39	193.92	192.91	1,005,300
12 Jan 2023	192.11	192.75	189.69	191.99	190.99	761,100
11 Jan 2023	191.95	192.44	190.47	191.63	190.63	956,400
10 Jan 2023	190.46	191.47	188.53	191.22	190.22	959,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...