Canada Markets open in 5 hrs 32 mins

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
153.68+0.59 (+0.39%)
At close: 04:00PM EST
154.22 +0.54 (+0.35%)
After hours: 06:27PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 2021------
Dec. 09, 20210.88 Dividend
Dec. 08, 2021153.30154.49152.55153.68152.801,144,600
Dec. 07, 2021152.34153.49151.80153.09152.211,175,800
Dec. 06, 2021150.43153.02150.34151.82150.951,717,600
Dec. 03, 2021150.02150.95147.70149.16148.311,380,500
Dec. 02, 2021146.70150.77146.27150.16149.301,413,500
Dec. 01, 2021149.77151.27145.40145.48144.651,624,800
Nov. 30, 2021150.52150.98146.54146.95146.113,522,700
Nov. 29, 2021155.33155.33151.81152.40151.531,468,100
Nov. 26, 2021154.40155.13151.56153.66152.781,262,500
Nov. 24, 2021160.17160.81158.86158.97158.061,139,700
Nov. 23, 2021158.54161.47157.53160.26159.341,441,800
Nov. 22, 2021153.11158.10152.18156.87155.972,021,000
Nov. 19, 2021155.21155.37152.47152.53151.661,619,800
Nov. 18, 2021156.80157.81155.94156.03155.142,103,800
Nov. 17, 2021158.55158.55156.16156.42155.521,594,400
Nov. 16, 2021158.64160.32158.46158.99158.081,452,200
Nov. 15, 2021158.01159.09157.38158.06157.151,170,000
Nov. 12, 2021157.98158.45156.94157.42156.52985,900
Nov. 11, 2021157.70158.29157.24157.83156.93856,000
Nov. 10, 2021157.68160.58157.33158.22157.31909,800
Nov. 09, 2021158.12159.00157.27157.40156.501,000,700
Nov. 08, 2021160.21160.88158.61158.70157.79937,400
Nov. 05, 2021157.74160.43156.93159.60158.691,506,200
Nov. 04, 2021160.25160.37156.12156.50155.601,526,200
Nov. 03, 2021158.22161.25158.22160.25159.331,728,700
Nov. 02, 2021161.14161.69158.75158.82157.91994,500
Nov. 01, 2021161.25162.37159.07160.11159.191,077,500
Oct. 29, 2021162.13162.44160.66160.88159.961,314,100
Oct. 28, 2021160.22162.45160.06161.57160.641,260,000
Oct. 27, 2021160.74162.11159.73159.78158.871,217,200
Oct. 26, 2021161.77162.42160.36160.43159.51847,700
Oct. 25, 2021162.00162.46160.87161.58160.651,041,200
Oct. 22, 2021160.89163.16160.80162.37161.441,362,800
Oct. 21, 2021158.17160.72158.17160.19159.271,464,500
Oct. 20, 2021155.81159.50155.66158.69157.781,548,300
Oct. 19, 2021156.21158.27154.89155.39154.502,380,200
Oct. 18, 2021154.42154.70152.16152.88152.001,599,300
Oct. 15, 2021157.16158.46155.56155.64154.751,040,300
Oct. 14, 2021156.64157.83156.07156.69155.791,346,400
Oct. 13, 2021156.35156.74153.56156.39155.491,203,700
Oct. 12, 2021156.12158.09155.52156.48155.581,402,000
Oct. 11, 2021157.30158.74156.18156.23155.34796,900
Oct. 08, 2021157.35158.45156.37157.33156.43989,900
Oct. 07, 2021156.67158.16155.98157.24156.341,359,400
Oct. 06, 2021152.70155.15150.50155.09154.201,200,800
Oct. 05, 2021152.82154.18150.84153.60152.721,144,500
Oct. 04, 2021151.31153.65150.26151.38150.511,310,100
Oct. 01, 2021152.41153.85150.29152.42151.551,145,600
Sep. 30, 2021155.52156.35151.98152.01151.141,095,300
Sep. 29, 2021152.87155.63152.29154.88153.99856,800
Sep. 28, 2021156.36157.12153.18153.49152.61951,300
Sep. 27, 2021157.69158.15156.17156.29155.401,106,300
Sep. 24, 2021155.97156.78155.48156.46155.56833,600
Sep. 23, 2021155.57157.37155.46156.02155.13821,900
Sep. 22, 2021154.10155.58153.28154.38153.501,440,800
Sep. 21, 2021153.19154.22151.68152.97152.091,212,700
Sep. 20, 2021153.20154.07150.59152.66151.791,958,000
Sep. 17, 2021156.59157.84155.65156.29155.402,654,900
Sep. 16, 2021157.56158.02155.50156.67155.771,238,300
Sep. 15, 2021156.78157.82155.71157.58156.681,401,300
Sep. 14, 2021159.19159.32155.89156.35155.451,186,700
Sep. 13, 2021156.98159.03156.07158.90157.991,225,300
Sep. 10, 2021158.73158.90156.32156.36155.46920,500
Sep. 09, 2021158.01159.62157.39157.96157.061,161,800
Sep. 09, 20210.88 Dividend
Sep. 08, 2021157.40159.83156.96158.74156.961,328,600
Sep. 07, 2021158.95159.46156.65157.80156.031,032,200
Sep. 03, 2021159.23159.95158.40159.17157.38698,900
Sep. 02, 2021159.72160.10158.25159.97158.17912,700
Sep. 01, 2021159.43160.23158.21159.28157.491,133,800
Aug. 31, 2021158.85160.80158.71159.71157.921,568,700
Aug. 30, 2021161.74161.74159.43159.44157.65460,700
Aug. 27, 2021160.16162.27160.16162.09160.27608,000
Aug. 26, 2021162.50162.78159.94159.97158.17734,100
Aug. 25, 2021160.77163.29160.40162.58160.751,034,600
Aug. 24, 2021160.16161.05159.77160.64158.83791,300
Aug. 23, 2021161.51162.33159.83159.90158.10622,700
Aug. 20, 2021159.25162.20158.81160.84159.03978,500
Aug. 19, 2021158.32161.05158.09159.48157.691,105,000
Aug. 18, 2021157.98160.48157.66158.72156.941,290,700
Aug. 17, 2021157.58159.38157.33158.90157.11875,600
Aug. 16, 2021156.31157.94155.48157.74155.97980,300
Aug. 13, 2021156.64157.10155.67156.31154.55594,400
Aug. 12, 2021157.00157.12155.31156.49154.73722,800
Aug. 11, 2021154.89156.28154.39156.21154.45757,700
Aug. 10, 2021153.12155.16153.02154.22152.49852,000
Aug. 09, 2021152.89153.91152.08153.37151.65680,000
Aug. 06, 2021151.86153.38151.53152.82151.10634,100
Aug. 05, 2021150.38151.54149.43150.58148.89716,800
Aug. 04, 2021149.98150.63149.26149.52147.84863,500
Aug. 03, 2021149.08150.46147.50150.39148.70890,000
Aug. 02, 2021149.82151.80148.68148.95147.28898,600
Jul. 30, 2021148.76150.55148.32148.92147.25984,100
Jul. 29, 2021147.45149.00145.98148.88147.211,221,700
Jul. 28, 2021149.84150.25146.07146.82145.171,427,800
Jul. 27, 2021148.12150.12147.55149.38147.70861,300
Jul. 26, 2021147.98149.88147.79148.82147.151,320,200
Jul. 23, 2021148.93150.13146.76147.87146.211,181,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...