The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 181.69 | 186.41 | 181.69 | 185.99 | 185.99 | 1,328,171 |
| 03 Feb 2023 | 182.58 | 183.45 | 180.69 | 182.76 | 182.76 | 1,341,900 |
| 02 Feb 2023 | 183.72 | 184.12 | 176.67 | 181.75 | 181.75 | 2,380,900 |
| 01 Feb 2023 | 188.99 | 189.85 | 182.87 | 185.23 | 185.23 | 2,406,000 |
| 31 Jan 2023 | 188.42 | 191.17 | 187.13 | 191.12 | 191.12 | 1,020,700 |
| 30 Jan 2023 | 188.49 | 189.75 | 187.10 | 187.91 | 187.91 | 1,659,400 |
| 27 Jan 2023 | 191.58 | 191.58 | 187.77 | 188.76 | 188.76 | 1,357,400 |
| 26 Jan 2023 | 191.00 | 192.45 | 190.26 | 192.11 | 192.11 | 1,652,000 |
| 25 Jan 2023 | 194.00 | 194.51 | 189.35 | 190.74 | 190.74 | 2,175,200 |
| 24 Jan 2023 | 186.02 | 193.84 | 185.02 | 193.25 | 193.25 | 2,637,600 |
| 23 Jan 2023 | 185.79 | 187.34 | 184.97 | 186.36 | 186.36 | 1,569,100 |
| 20 Jan 2023 | 184.37 | 185.45 | 182.03 | 185.33 | 185.33 | 1,625,500 |
| 19 Jan 2023 | 183.37 | 184.42 | 182.23 | 184.04 | 184.04 | 1,461,600 |
| 18 Jan 2023 | 184.72 | 187.34 | 183.54 | 183.63 | 183.63 | 1,750,300 |
| 17 Jan 2023 | 192.79 | 193.03 | 181.36 | 185.00 | 185.00 | 3,883,700 |
| 13 Jan 2023 | 191.38 | 194.27 | 190.39 | 193.92 | 193.92 | 1,005,300 |
| 12 Jan 2023 | 192.11 | 192.75 | 189.69 | 191.99 | 191.99 | 761,100 |
| 11 Jan 2023 | 191.95 | 192.44 | 190.47 | 191.63 | 191.63 | 956,400 |
| 10 Jan 2023 | 190.46 | 191.47 | 188.53 | 191.22 | 191.22 | 959,100 |
| 09 Jan 2023 | 193.03 | 193.59 | 188.69 | 189.12 | 189.12 | 1,111,600 |
| 06 Jan 2023 | 189.63 | 194.45 | 189.56 | 193.87 | 193.87 | 1,282,200 |
| 05 Jan 2023 | 187.05 | 188.30 | 185.45 | 187.55 | 187.55 | 973,500 |
| 04 Jan 2023 | 187.67 | 189.02 | 186.68 | 187.23 | 187.23 | 1,015,300 |
| 03 Jan 2023 | 186.71 | 187.39 | 185.24 | 187.12 | 187.12 | 983,400 |
| 30 Dec 2022 | 189.00 | 189.38 | 186.45 | 187.49 | 187.49 | 608,200 |
| 29 Dec 2022 | 188.47 | 190.04 | 187.96 | 189.44 | 189.44 | 676,500 |
| 28 Dec 2022 | 190.96 | 191.22 | 188.11 | 188.13 | 188.13 | 733,400 |
| 27 Dec 2022 | 189.94 | 191.15 | 188.97 | 190.48 | 190.48 | 518,700 |
| 23 Dec 2022 | 187.64 | 189.91 | 186.87 | 189.48 | 189.48 | 660,800 |
| 22 Dec 2022 | 189.07 | 189.19 | 185.24 | 187.20 | 187.20 | 967,200 |
| 21 Dec 2022 | 187.51 | 189.51 | 187.01 | 189.42 | 189.42 | 1,242,200 |
| 20 Dec 2022 | 184.74 | 186.72 | 183.79 | 185.79 | 185.79 | 1,049,700 |
| 19 Dec 2022 | 183.08 | 185.88 | 182.50 | 183.51 | 183.51 | 927,700 |
| 16 Dec 2022 | 181.49 | 183.80 | 181.15 | 182.80 | 182.80 | 3,364,300 |
| 15 Dec 2022 | 185.52 | 185.91 | 182.94 | 183.57 | 183.57 | 1,241,700 |
| 14 Dec 2022 | 187.16 | 189.29 | 185.74 | 186.64 | 186.64 | 963,600 |
| 13 Dec 2022 | 189.47 | 189.47 | 186.00 | 187.05 | 187.05 | 1,455,200 |
| 12 Dec 2022 | 185.63 | 187.40 | 185.04 | 187.11 | 187.11 | 1,249,600 |
| 09 Dec 2022 | 187.64 | 188.29 | 185.55 | 185.65 | 185.65 | 843,800 |
| 08 Dec 2022 | 187.87 | 189.21 | 186.97 | 187.72 | 187.72 | 848,700 |
| 08 Dec 2022 | 0.93 Dividend | |||||
| 07 Dec 2022 | 188.66 | 191.16 | 187.69 | 188.05 | 187.12 | 1,217,900 |
| 06 Dec 2022 | 187.55 | 189.01 | 187.30 | 188.50 | 187.57 | 1,199,100 |
| 05 Dec 2022 | 188.34 | 188.68 | 186.29 | 187.21 | 186.28 | 1,104,500 |
| 02 Dec 2022 | 188.02 | 189.94 | 187.79 | 189.54 | 188.60 | 1,294,900 |
| 01 Dec 2022 | 190.97 | 191.02 | 187.85 | 189.14 | 188.20 | 1,077,900 |
| 30 Nov 2022 | 185.88 | 190.21 | 184.56 | 189.81 | 188.87 | 4,132,400 |
| 29 Nov 2022 | 185.80 | 187.77 | 185.28 | 187.21 | 186.28 | 1,095,400 |
| 28 Nov 2022 | 188.42 | 189.11 | 186.05 | 186.32 | 185.40 | 1,467,600 |
| 25 Nov 2022 | 188.90 | 189.53 | 187.68 | 188.91 | 187.98 | 514,700 |
| 23 Nov 2022 | 186.72 | 188.33 | 186.58 | 188.01 | 187.08 | 1,120,300 |
| 22 Nov 2022 | 187.00 | 188.46 | 185.61 | 187.13 | 186.20 | 1,137,900 |
| 21 Nov 2022 | 185.23 | 186.50 | 184.51 | 185.55 | 184.63 | 1,208,100 |
| 18 Nov 2022 | 184.47 | 185.87 | 183.24 | 184.56 | 183.65 | 1,470,500 |
| 17 Nov 2022 | 180.28 | 183.87 | 180.04 | 182.93 | 182.03 | 1,315,200 |
| 16 Nov 2022 | 179.41 | 181.78 | 178.96 | 181.14 | 180.24 | 1,073,700 |
| 15 Nov 2022 | 183.82 | 183.82 | 177.88 | 179.50 | 178.61 | 1,445,900 |
| 14 Nov 2022 | 182.11 | 185.12 | 181.69 | 182.70 | 181.80 | 1,427,300 |
| 11 Nov 2022 | 184.68 | 185.58 | 180.21 | 181.73 | 180.83 | 1,403,300 |
| 10 Nov 2022 | 184.89 | 185.12 | 181.38 | 183.30 | 182.39 | 1,618,000 |
| 09 Nov 2022 | 185.22 | 185.67 | 181.92 | 182.15 | 181.25 | 999,200 |
| 08 Nov 2022 | 183.43 | 185.65 | 183.28 | 184.90 | 183.99 | 1,184,400 |
| 07 Nov 2022 | 183.75 | 184.54 | 182.92 | 184.13 | 183.22 | 1,273,000 |
| 04 Nov 2022 | 183.87 | 184.55 | 181.19 | 183.06 | 182.15 | 1,019,200 |
| 03 Nov 2022 | 182.30 | 182.92 | 180.42 | 181.82 | 180.92 | 1,186,300 |
| 02 Nov 2022 | 182.11 | 185.33 | 181.84 | 182.31 | 181.41 | 1,837,900 |
| 01 Nov 2022 | 184.79 | 185.29 | 182.56 | 182.78 | 181.88 | 2,154,400 |
| 31 Oct 2022 | 181.92 | 185.11 | 181.28 | 184.46 | 183.55 | 1,544,800 |
| 28 Oct 2022 | 178.84 | 182.14 | 177.94 | 181.96 | 181.06 | 1,750,700 |
| 27 Oct 2022 | 177.67 | 179.78 | 177.31 | 177.60 | 176.72 | 1,143,500 |
| 26 Oct 2022 | 176.75 | 177.24 | 174.10 | 176.40 | 175.53 | 1,926,000 |
| 25 Oct 2022 | 177.73 | 178.64 | 175.64 | 176.09 | 175.22 | 2,059,800 |
| 24 Oct 2022 | 177.42 | 180.11 | 177.42 | 179.79 | 178.90 | 1,649,700 |
| 21 Oct 2022 | 171.70 | 176.38 | 171.10 | 176.23 | 175.36 | 1,471,700 |
| 20 Oct 2022 | 173.50 | 173.87 | 170.03 | 170.87 | 170.02 | 1,702,100 |
| 19 Oct 2022 | 167.75 | 174.41 | 167.01 | 174.17 | 173.31 | 2,176,500 |
| 18 Oct 2022 | 167.69 | 167.69 | 165.63 | 166.77 | 165.95 | 1,670,000 |
| 17 Oct 2022 | 164.76 | 166.22 | 163.21 | 164.80 | 163.98 | 1,460,700 |
| 14 Oct 2022 | 166.13 | 166.77 | 162.70 | 163.30 | 162.49 | 1,218,800 |
| 13 Oct 2022 | 157.25 | 166.56 | 155.72 | 165.51 | 164.69 | 1,950,700 |
| 12 Oct 2022 | 159.10 | 161.68 | 158.19 | 159.16 | 158.37 | 1,222,000 |
| 11 Oct 2022 | 156.99 | 161.18 | 156.59 | 159.46 | 158.67 | 1,333,300 |
| 10 Oct 2022 | 157.67 | 159.14 | 157.28 | 157.48 | 156.70 | 785,400 |
| 07 Oct 2022 | 158.68 | 158.82 | 156.34 | 156.88 | 156.10 | 1,058,900 |
| 06 Oct 2022 | 160.18 | 160.24 | 158.26 | 159.19 | 158.40 | 949,200 |
| 05 Oct 2022 | 160.13 | 161.54 | 159.84 | 160.54 | 159.75 | 807,300 |
| 04 Oct 2022 | 157.72 | 161.64 | 157.23 | 161.47 | 160.67 | 1,063,800 |
| 03 Oct 2022 | 154.24 | 157.54 | 152.01 | 157.07 | 156.29 | 1,086,500 |
| 30 Sept 2022 | 155.04 | 156.45 | 152.94 | 153.20 | 152.44 | 1,400,200 |
| 29 Sept 2022 | 152.41 | 155.27 | 150.78 | 154.68 | 153.92 | 1,456,400 |
| 28 Sept 2022 | 151.92 | 153.91 | 151.17 | 152.92 | 152.16 | 1,672,800 |
| 27 Sept 2022 | 151.17 | 152.02 | 149.69 | 151.24 | 150.49 | 1,407,900 |
| 26 Sept 2022 | 155.56 | 155.82 | 149.65 | 150.60 | 149.86 | 1,435,200 |
| 23 Sept 2022 | 155.86 | 156.62 | 153.94 | 155.48 | 154.71 | 952,800 |
| 22 Sept 2022 | 157.83 | 158.14 | 155.54 | 157.00 | 156.22 | 1,132,500 |
| 21 Sept 2022 | 161.18 | 161.79 | 157.04 | 157.06 | 156.28 | 1,047,100 |
| 20 Sept 2022 | 163.00 | 163.30 | 158.77 | 160.95 | 160.15 | 1,367,200 |
| 19 Sept 2022 | 161.30 | 164.36 | 160.60 | 164.29 | 163.48 | 1,040,100 |
| 16 Sept 2022 | 162.04 | 163.32 | 161.21 | 162.33 | 161.53 | 2,493,400 |
| 15 Sept 2022 | 164.06 | 165.46 | 162.28 | 164.16 | 163.35 | 1,275,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
