Canada markets closed

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
215.70+3.21 (+1.51%)
At close: 04:00PM EDT
215.70 0.00 (0.00%)
After hours: 06:27PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024212.10215.89211.62215.70215.702,119,600
May 30, 2024210.21213.29209.10212.49212.491,269,800
May 29, 2024210.81210.81208.42210.07210.071,406,600
May 28, 2024212.44213.21210.02210.37210.371,097,700
May 24, 2024213.00214.41212.90213.33213.33650,000
May 23, 2024215.91215.91211.48212.24212.24950,100
May 22, 2024216.06217.70215.41216.54216.54912,800
May 21, 2024216.36217.88215.51216.25216.25775,600
May 20, 2024219.88220.17215.44215.60215.60883,800
May 17, 2024220.31220.31218.36219.71219.711,348,900
May 16, 2024216.50219.80216.34219.22219.221,398,300
May 15, 2024216.60218.00213.62214.35214.351,355,100
May 14, 2024217.18217.99216.25217.59217.59751,400
May 13, 2024218.66219.49216.54216.58216.58767,400
May 10, 2024220.00220.51218.22218.50218.50820,500
May 09, 2024216.96219.79216.03219.42219.421,021,100
May 08, 2024217.70218.10217.05217.34217.34598,800
May 07, 2024216.69217.50216.32216.97216.97581,800
May 06, 2024215.16216.98214.92215.91215.91668,600
May 03, 2024213.08214.36211.19213.85213.851,298,400
May 02, 2024213.87215.07212.42214.37214.371,001,400
May 01, 2024212.16215.24212.16213.15213.151,143,900
Apr 30, 2024212.75213.82211.74212.16212.161,385,700
Apr 29, 2024213.45214.78212.03212.90212.901,454,600
Apr 26, 2024212.50214.51211.53213.45213.451,706,000
Apr 25, 2024212.50214.13210.92213.99213.991,323,200
Apr 24, 2024212.56214.59212.50213.43213.431,129,200
Apr 23, 2024214.64215.95213.12214.32214.321,042,900
Apr 22, 2024214.46215.52212.56214.27214.271,471,700
Apr 19, 2024211.72215.50210.73214.07214.071,918,300
Apr 18, 2024208.48211.77207.24210.42210.422,048,300
Apr 17, 2024206.08209.82202.60206.58206.585,764,800
Apr 16, 2024221.68223.89220.77223.12223.121,412,200
Apr 15, 2024223.83224.66220.53221.06221.061,063,600
Apr 12, 2024220.68222.77220.37221.10221.101,100,100
Apr 11, 2024223.03223.03219.72220.40220.401,155,600
Apr 10, 2024223.14224.95221.68224.38224.381,086,700
Apr 09, 2024231.03231.36223.30223.84223.84975,700
Apr 08, 2024230.89231.96230.16230.59230.591,462,600
Apr 05, 2024230.46231.61229.24230.89230.89857,000
Apr 04, 2024230.91232.75228.04228.50228.501,212,000
Apr 03, 2024227.50229.41226.88229.06229.06856,600
Apr 02, 2024229.15229.78227.51227.85227.851,115,800
Apr 01, 2024229.81230.00227.31228.16228.16801,300
Mar 28, 2024229.78230.87229.39230.14230.14871,100
Mar 27, 2024226.13229.22225.98228.83228.83967,600
Mar 26, 2024225.04226.91224.33225.33225.33922,000
Mar 25, 2024225.00226.39224.30225.53225.53748,400
Mar 22, 2024227.25227.48224.38224.45224.45844,000
Mar 21, 2024224.56226.80224.08226.13226.131,730,700
Mar 20, 2024223.06226.39222.91224.99224.991,251,900
Mar 19, 2024222.79224.17221.73223.63223.631,291,900
Mar 18, 2024221.06222.32220.46221.92221.921,032,000
Mar 15, 2024219.47222.17219.47220.93220.932,157,600
Mar 14, 2024222.89224.00220.45221.42221.421,167,800
Mar 13, 2024220.96223.60220.68223.49223.491,047,500
Mar 12, 2024218.67221.26217.60220.46220.462,025,300
Mar 11, 2024217.04219.54216.98219.02219.021,046,800
Mar 08, 2024218.51219.75217.53218.45218.451,147,000
Mar 07, 2024220.41221.69218.39219.40219.401,329,800
Mar 07, 20241 Dividend
Mar 06, 2024220.71221.38218.35220.62219.621,041,400
Mar 05, 2024219.00219.90218.48219.13218.14841,000
Mar 04, 2024218.46220.15218.23219.07218.08848,500
Mar 01, 2024220.76221.09218.39218.82217.831,110,900
Feb 29, 2024220.90221.51218.06220.96219.961,996,600
Feb 28, 2024221.96222.00220.09220.42219.42965,200
Feb 27, 2024219.31221.99219.31221.88220.871,245,800
Feb 26, 2024221.05222.18219.09220.08219.081,119,800
Feb 23, 2024222.87223.88219.57220.96219.962,150,500
Feb 22, 2024220.00223.38218.78222.30221.291,898,000
Feb 21, 2024221.00221.38217.39219.48218.491,512,200
Feb 20, 2024216.67220.37216.33220.10219.102,818,500
Feb 16, 2024218.56219.29217.19217.53216.542,029,400
Feb 15, 2024216.62219.62216.35219.02218.031,299,600
Feb 14, 2024215.95218.11215.45216.62215.641,230,400
Feb 13, 2024215.99216.56211.86215.95214.973,570,400
Feb 12, 2024214.30216.05213.53214.69213.721,180,800
Feb 09, 2024212.39214.99212.04214.50213.531,465,600
Feb 08, 2024214.12214.16211.03213.81212.841,745,600
Feb 07, 2024213.87215.10213.07214.22213.251,760,600
Feb 06, 2024212.73213.59212.34213.01212.041,486,600
Feb 05, 2024214.00214.48211.81213.08212.111,020,200
Feb 02, 2024213.22215.71212.60214.82213.851,478,400
Feb 01, 2024210.13212.67209.03212.02211.062,015,200
Jan 31, 2024214.00215.21211.20211.36210.401,549,700
Jan 30, 2024211.49213.65210.82213.54212.571,150,800
Jan 29, 2024210.63212.20209.67211.12210.161,194,800
Jan 26, 2024211.65212.24210.98211.43210.471,337,800
Jan 25, 2024212.45212.67209.77211.52210.561,473,600
Jan 24, 2024212.66213.26210.64210.98210.021,647,100
Jan 23, 2024212.86213.63209.91210.98210.021,849,200
Jan 22, 2024212.74215.21212.24213.86212.892,099,500
Jan 19, 2024210.27214.29206.59211.67210.714,342,200
Jan 18, 2024195.57198.85195.57198.35197.451,591,200
Jan 17, 2024197.06199.79196.83197.50196.601,351,500
Jan 16, 2024195.59196.84194.54196.71195.821,489,500
Jan 12, 2024195.91196.41194.48195.56194.671,107,500
Jan 11, 2024193.93195.16191.88194.87193.991,381,200
Jan 10, 2024191.44193.25191.00193.09192.21883,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...