New Zealand markets open in 5 hours 49 minutes

The Travelers Companies, Inc. (TRV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
221.24+1.14 (+0.52%)
As of 10:11AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024216.67221.25219.39221.24221.24100,749
20 Feb 2024216.67220.37216.33220.10220.102,818,500
16 Feb 2024218.56219.29217.19217.53217.532,029,400
15 Feb 2024216.62219.62216.35219.02219.021,299,600
14 Feb 2024215.95218.11215.45216.62216.621,230,400
13 Feb 2024215.99216.56211.86215.95215.953,570,400
12 Feb 2024214.30216.05213.53214.69214.691,180,800
09 Feb 2024212.39214.99212.04214.50214.501,465,600
08 Feb 2024214.12214.16211.03213.81213.811,745,600
07 Feb 2024213.87215.10213.07214.22214.221,760,600
06 Feb 2024212.73213.59212.34213.01213.011,486,600
05 Feb 2024214.00214.48211.81213.08213.081,020,200
02 Feb 2024213.22215.71212.60214.82214.821,478,400
01 Feb 2024210.13212.67209.03212.02212.022,015,200
31 Jan 2024214.00215.21211.20211.36211.361,549,700
30 Jan 2024211.49213.65210.82213.54213.541,150,800
29 Jan 2024210.63212.20209.67211.12211.121,194,800
26 Jan 2024211.65212.24210.98211.43211.431,337,800
25 Jan 2024212.45212.67209.77211.52211.521,473,600
24 Jan 2024212.66213.26210.64210.98210.981,647,100
23 Jan 2024212.86213.63209.91210.98210.981,849,200
22 Jan 2024212.74215.21212.24213.86213.862,099,500
19 Jan 2024210.27214.29206.59211.67211.674,342,200
18 Jan 2024195.57198.85195.57198.35198.351,591,200
17 Jan 2024197.06199.79196.83197.50197.501,351,500
16 Jan 2024195.59196.84194.54196.71196.711,489,500
12 Jan 2024195.91196.41194.48195.56195.561,107,500
11 Jan 2024193.93195.16191.88194.87194.871,381,200
10 Jan 2024191.44193.25191.00193.09193.09883,800
09 Jan 2024192.18192.71189.87192.20192.201,097,900
08 Jan 2024192.79193.40190.58192.31192.311,645,700
05 Jan 2024191.69194.11191.69193.07193.071,580,700
04 Jan 2024192.71194.26191.63192.54192.541,981,200
03 Jan 2024191.75194.03191.29191.30191.301,739,600
02 Jan 2024190.20192.58190.20191.42191.421,754,200
29 Dec 2023189.34190.82188.81190.49190.491,048,500
28 Dec 2023188.47189.94188.47189.33189.33850,900
27 Dec 2023186.12188.73186.12188.62188.621,020,700
26 Dec 2023185.27187.42185.27187.09187.09999,100
22 Dec 2023186.08187.00184.96185.80185.801,100,000
21 Dec 2023183.58185.70182.76185.57185.571,383,000
20 Dec 2023186.26186.55183.65183.84183.841,360,200
19 Dec 2023183.24186.44182.59186.18186.181,408,000
18 Dec 2023183.62184.12182.70183.41183.411,632,000
15 Dec 2023181.41186.00181.41182.81182.813,373,800
14 Dec 2023185.57185.97181.03182.77182.772,237,300
13 Dec 2023183.67185.45182.95185.22185.221,316,900
12 Dec 2023182.56184.59181.79183.66183.66935,300
11 Dec 2023181.58182.77180.44182.35182.351,014,900
08 Dec 2023181.99182.51180.65181.26181.26853,500
07 Dec 2023182.68183.29181.42181.91181.911,104,200
07 Dec 20231 Dividend
06 Dec 2023184.73185.55182.55183.13182.131,180,300
05 Dec 2023183.32185.25182.72183.66182.661,475,900
04 Dec 2023182.05184.34181.32183.19182.192,288,100
01 Dec 2023179.94182.33179.18181.98180.991,453,500
30 Nov 2023177.80181.18177.61180.62179.633,555,700
29 Nov 2023176.68178.22175.88177.44176.471,214,200
28 Nov 2023178.39178.74176.45176.84175.87988,700
27 Nov 2023177.30178.95177.18178.61177.631,082,800
24 Nov 2023176.71178.60176.57177.54176.57416,700
22 Nov 2023175.02176.48174.60176.08175.12814,300
21 Nov 2023172.38175.92172.38175.06174.101,059,100
20 Nov 2023172.01172.44170.88172.10171.16702,900
17 Nov 2023171.53172.97170.62171.82170.88862,300
16 Nov 2023170.21172.81169.18171.69170.751,281,400
15 Nov 2023170.00170.32167.08169.54168.611,473,000
14 Nov 2023170.94171.15168.01168.70167.781,737,100
13 Nov 2023169.82171.22169.22171.00170.071,056,200
10 Nov 2023169.00170.13167.54169.96169.03911,600
09 Nov 2023169.51169.96168.17168.59167.67933,400
08 Nov 2023169.83170.25167.60168.56167.641,165,400
07 Nov 2023168.93170.21168.69169.99169.061,022,300
06 Nov 2023168.41169.58168.24169.55168.621,327,700
03 Nov 2023170.75170.75166.51168.41167.491,682,400
02 Nov 2023169.35170.46165.84168.95168.031,284,300
01 Nov 2023168.05169.75166.81169.28168.361,274,200
31 Oct 2023166.62168.45166.56167.44166.531,923,300
30 Oct 2023161.55165.87161.55165.51164.612,187,700
27 Oct 2023163.78163.78159.89160.68159.801,427,700
26 Oct 2023165.67167.37164.16164.46163.561,972,300
25 Oct 2023158.73165.02158.22164.73163.832,083,800
24 Oct 2023159.65161.25157.33157.92157.062,201,800
23 Oct 2023161.15161.15158.87159.19158.321,503,500
20 Oct 2023164.62164.62161.32161.59160.711,539,800
19 Oct 2023167.95169.50163.39163.94163.041,778,900
18 Oct 2023169.75173.47168.00168.11167.192,321,500
17 Oct 2023168.31169.74167.74169.36168.441,670,500
16 Oct 2023165.17167.99165.01167.65166.731,595,900
13 Oct 2023161.98164.31161.05164.21163.311,548,500
12 Oct 2023162.81162.81159.95160.73159.85883,700
11 Oct 2023162.20162.92161.09162.41161.52905,700
10 Oct 2023163.41163.71160.85162.23161.341,175,900
09 Oct 2023162.42163.77161.85163.26162.37816,900
06 Oct 2023164.02164.27162.78162.95162.061,354,400
05 Oct 2023162.28164.89162.02163.88162.991,316,700
04 Oct 2023160.82162.58160.05162.50161.611,357,200
03 Oct 2023161.73162.52160.53160.92160.041,240,700
02 Oct 2023163.09163.26161.04162.27161.381,120,800
29 Sept 2023167.73167.73162.65163.31162.421,447,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...