Australia markets closed

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
214.07+3.65 (+1.73%)
At close: 04:00PM EDT
214.07 0.00 (0.00%)
After hours: 07:47PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024211.72215.50210.73214.07214.071,918,300
18 Apr 2024208.48211.77207.24210.42210.422,048,300
17 Apr 2024206.08209.82202.60206.58206.585,764,800
16 Apr 2024221.68223.89220.77223.12223.121,412,200
15 Apr 2024223.83224.66220.53221.06221.061,063,600
12 Apr 2024220.68222.77220.37221.10221.101,100,100
11 Apr 2024223.03223.03219.72220.40220.401,155,600
10 Apr 2024223.14224.95221.68224.38224.381,086,700
09 Apr 2024231.03231.36223.30223.84223.84975,700
08 Apr 2024230.89231.96230.16230.59230.591,462,600
05 Apr 2024230.46231.61229.24230.89230.89857,000
04 Apr 2024230.91232.75228.04228.50228.501,212,000
03 Apr 2024227.50229.41226.88229.06229.06856,600
02 Apr 2024229.15229.78227.51227.85227.851,115,800
01 Apr 2024229.81230.00227.31228.16228.16801,300
28 Mar 2024229.78230.87229.39230.14230.14871,100
27 Mar 2024226.13229.22225.98228.83228.83967,600
26 Mar 2024225.04226.91224.33225.33225.33922,000
25 Mar 2024225.00226.39224.30225.53225.53748,400
22 Mar 2024227.25227.48224.38224.45224.45844,000
21 Mar 2024224.56226.80224.08226.13226.131,730,700
20 Mar 2024223.06226.39222.91224.99224.991,251,900
19 Mar 2024222.79224.17221.73223.63223.631,291,900
18 Mar 2024221.06222.32220.46221.92221.921,032,000
15 Mar 2024219.47222.17219.47220.93220.932,157,600
14 Mar 2024222.89224.00220.45221.42221.421,167,800
13 Mar 2024220.96223.60220.68223.49223.491,047,500
12 Mar 2024218.67221.26217.60220.46220.462,025,300
11 Mar 2024217.04219.54216.98219.02219.021,046,800
08 Mar 2024218.51219.75217.53218.45218.451,147,000
07 Mar 2024220.41221.69218.39219.40219.401,329,800
07 Mar 20241 Dividend
06 Mar 2024220.71221.38218.35220.62219.621,041,400
05 Mar 2024219.00219.90218.48219.13218.14841,000
04 Mar 2024218.46220.15218.23219.07218.08848,500
01 Mar 2024220.76221.09218.39218.82217.831,110,900
29 Feb 2024220.90221.51218.06220.96219.961,996,600
28 Feb 2024221.96222.00220.09220.42219.42965,200
27 Feb 2024219.31221.99219.31221.88220.871,245,800
26 Feb 2024221.05222.18219.09220.08219.081,119,800
23 Feb 2024222.87223.88219.57220.96219.962,150,500
22 Feb 2024220.00223.38218.78222.30221.291,898,000
21 Feb 2024221.00221.38217.39219.48218.491,512,200
20 Feb 2024216.67220.37216.33220.10219.102,818,500
16 Feb 2024218.56219.29217.19217.53216.542,029,400
15 Feb 2024216.62219.62216.35219.02218.031,299,600
14 Feb 2024215.95218.11215.45216.62215.641,230,400
13 Feb 2024215.99216.56211.86215.95214.973,570,400
12 Feb 2024214.30216.05213.53214.69213.721,180,800
09 Feb 2024212.39214.99212.04214.50213.531,465,600
08 Feb 2024214.12214.16211.03213.81212.841,745,600
07 Feb 2024213.87215.10213.07214.22213.251,760,600
06 Feb 2024212.73213.59212.34213.01212.041,486,600
05 Feb 2024214.00214.48211.81213.08212.111,020,200
02 Feb 2024213.22215.71212.60214.82213.851,478,400
01 Feb 2024210.13212.67209.03212.02211.062,015,200
31 Jan 2024214.00215.21211.20211.36210.401,549,700
30 Jan 2024211.49213.65210.82213.54212.571,150,800
29 Jan 2024210.63212.20209.67211.12210.161,194,800
26 Jan 2024211.65212.24210.98211.43210.471,337,800
25 Jan 2024212.45212.67209.77211.52210.561,473,600
24 Jan 2024212.66213.26210.64210.98210.021,647,100
23 Jan 2024212.86213.63209.91210.98210.021,849,200
22 Jan 2024212.74215.21212.24213.86212.892,099,500
19 Jan 2024210.27214.29206.59211.67210.714,342,200
18 Jan 2024195.57198.85195.57198.35197.451,591,200
17 Jan 2024197.06199.79196.83197.50196.601,351,500
16 Jan 2024195.59196.84194.54196.71195.821,489,500
12 Jan 2024195.91196.41194.48195.56194.671,107,500
11 Jan 2024193.93195.16191.88194.87193.991,381,200
10 Jan 2024191.44193.25191.00193.09192.21883,800
09 Jan 2024192.18192.71189.87192.20191.331,097,900
08 Jan 2024192.79193.40190.58192.31191.441,645,700
05 Jan 2024191.69194.11191.69193.07192.191,580,700
04 Jan 2024192.71194.26191.63192.54191.671,981,200
03 Jan 2024191.75194.03191.29191.30190.431,739,600
02 Jan 2024190.20192.58190.20191.42190.551,754,200
29 Dec 2023189.34190.82188.81190.49189.631,048,500
28 Dec 2023188.47189.94188.47189.33188.47850,900
27 Dec 2023186.12188.73186.12188.62187.771,020,700
26 Dec 2023185.27187.42185.27187.09186.24999,100
22 Dec 2023186.08187.00184.96185.80184.961,100,000
21 Dec 2023183.58185.70182.76185.57184.731,383,000
20 Dec 2023186.26186.55183.65183.84183.011,360,200
19 Dec 2023183.24186.44182.59186.18185.341,408,000
18 Dec 2023183.62184.12182.70183.41182.581,632,000
15 Dec 2023181.41186.00181.41182.81181.983,373,800
14 Dec 2023185.57185.97181.03182.77181.942,237,300
13 Dec 2023183.67185.45182.95185.22184.381,316,900
12 Dec 2023182.56184.59181.79183.66182.83935,300
11 Dec 2023181.58182.77180.44182.35181.521,014,900
08 Dec 2023181.99182.51180.65181.26180.44853,500
07 Dec 2023182.68183.29181.42181.91181.091,104,200
07 Dec 20231 Dividend
06 Dec 2023184.73185.55182.55183.13181.301,180,300
05 Dec 2023183.32185.25182.72183.66181.831,475,900
04 Dec 2023182.05184.34181.32183.19181.362,288,100
01 Dec 2023179.94182.33179.18181.98180.171,453,500
30 Nov 2023177.80181.18177.61180.62178.823,555,700
29 Nov 2023176.68178.22175.88177.44175.671,214,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...