UK Markets close in 3 hrs 42 mins

The Travelers Companies, Inc. (TRV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.38+1.41 (+0.92%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
09 Sept 20210.88 Dividend
08 Sept 2021------
07 Sept 2021------
03 Sept 2021159.23159.95158.40159.17159.1769,890,000
02 Sept 2021159.72160.10158.25159.97159.9791,270,000
01 Sept 2021159.43160.23158.21159.28159.28113,380,000
31 Aug 2021158.85160.80158.71159.71159.71156,870,000
30 Aug 2021161.74161.74159.43159.44159.4446,070,000
27 Aug 2021160.16162.27160.16162.09162.0960,800,000
26 Aug 2021162.50162.78159.94159.97159.9773,300,000
25 Aug 2021160.77163.29160.40162.58162.58103,460,000
24 Aug 2021160.16161.05159.77160.64160.6479,130,000
23 Aug 2021161.51162.33159.83159.90159.9062,270,000
20 Aug 2021159.25162.20158.81160.84160.8497,850,000
19 Aug 2021158.32161.05158.09159.48159.48110,500,000
18 Aug 2021157.98160.48157.66158.72158.72129,030,000
17 Aug 2021157.58159.38157.33158.90158.9087,560,000
16 Aug 2021156.31157.94155.48157.74157.7498,030,000
13 Aug 2021156.64157.10155.67156.31156.3159,440,000
12 Aug 2021157.00157.12155.31156.49156.4972,280,000
11 Aug 2021154.89156.28154.39156.21156.2175,770,000
10 Aug 2021153.12155.16153.02154.22154.2285,200,000
09 Aug 2021152.89153.91152.08153.37153.3768,000,000
06 Aug 2021151.86153.38151.53152.82152.8263,410,000
05 Aug 2021150.38151.54149.43150.58150.5871,680,000
04 Aug 2021149.98150.63149.26149.52149.5286,350,000
03 Aug 2021149.08150.46147.50150.39150.39890,000
02 Aug 2021------
30 Jul 2021148.76150.55148.32148.92148.92984,100
29 Jul 2021147.45149.00145.98148.88148.881,221,700
28 Jul 2021149.84150.25146.07146.82146.821,427,800
27 Jul 2021148.12150.12147.55149.38149.38861,300
26 Jul 2021147.98149.88147.79148.82148.821,320,200
23 Jul 2021148.93150.13146.76147.87147.871,181,400
22 Jul 2021148.00149.77147.20147.76147.761,540,600
21 Jul 2021152.36154.50151.56151.84151.841,307,600
20 Jul 2021151.31154.41148.04151.09151.092,367,600
19 Jul 2021153.93155.10149.72151.26151.261,947,800
16 Jul 2021156.07156.95154.78156.39156.391,387,700
15 Jul 2021152.71155.75152.45155.58155.581,358,700
14 Jul 2021153.35154.78152.81154.53154.531,436,600
13 Jul 2021153.57154.68152.68152.99152.991,066,400
12 Jul 2021154.15154.61152.72154.09154.091,076,400
09 Jul 2021151.07153.38150.39153.33153.33988,200
08 Jul 2021150.14151.04147.91148.52148.521,346,500
07 Jul 2021150.07152.50149.50152.19152.19801,000
06 Jul 2021151.17151.64148.37150.84150.841,006,500
02 Jul 2021150.80151.61150.46151.23151.23662,000
01 Jul 2021150.00152.18149.25151.83151.83855,900
30 Jun 2021149.14150.17148.90149.71149.71996,900
29 Jun 2021150.29151.00148.90149.52149.52701,400
28 Jun 2021151.21151.35148.74149.45149.45873,300
25 Jun 2021150.71151.96150.10151.72151.721,239,700
24 Jun 2021148.90150.50148.29149.97149.971,026,900
23 Jun 2021148.84148.95147.83147.90147.90649,600
22 Jun 2021148.53149.19147.14148.30148.30727,500
21 Jun 2021146.37149.00145.81148.65148.65931,100
18 Jun 2021146.84147.52144.44144.76144.763,109,200
17 Jun 2021153.24153.57148.60148.87148.871,108,900
16 Jun 2021153.90155.19152.68152.79152.791,156,200
15 Jun 2021153.87155.42152.69154.62154.62864,500
14 Jun 2021154.25154.40152.58153.25153.25880,600
11 Jun 2021153.90155.82153.90154.48154.48933,700
10 Jun 2021155.63155.89153.93154.02154.02900,500
09 Jun 2021156.07156.26154.50154.74154.741,099,900
09 Jun 20210.88 Dividend
08 Jun 2021157.19157.93155.83157.54156.66988,300
07 Jun 2021160.43160.43157.64157.76156.88980,500
04 Jun 2021160.58161.00159.05160.00159.11960,000
03 Jun 2021159.91162.25158.95161.00160.10812,500
02 Jun 2021161.68161.74159.89160.20159.31976,000
01 Jun 2021161.12161.99160.26160.89159.99901,300
28 May 2021160.40160.40158.96159.70158.81963,300
27 May 2021158.28159.48157.73159.35158.462,438,800
26 May 2021157.00157.84156.58157.14156.261,014,000
25 May 2021158.84159.50156.08156.55155.681,238,600
24 May 2021159.40160.20158.29158.73157.84890,800
21 May 2021159.09160.95158.33159.08158.19907,000
20 May 2021157.21159.64156.51158.81157.921,067,100
19 May 2021156.77157.36154.11157.00156.121,332,700
18 May 2021159.60159.64157.20157.29156.411,377,500
17 May 2021159.36160.69158.96160.25159.35938,000
14 May 2021157.76160.86157.43160.51159.611,001,200
13 May 2021152.81158.74152.75157.76156.881,315,400
12 May 2021157.66157.67153.66153.75152.891,343,300
11 May 2021161.87161.91156.32156.69155.811,180,100
10 May 2021161.59162.71161.09161.67160.771,214,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...