NYSE:TRV
The Travelers Companies Inc Stock Price (Quote)
$213.45
-0.540 (-0.252%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $202.60 | $232.74 | Friday, 26th Apr 2024 TRV stock ended at $213.45. This is 0.252% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $211.53 to a day high of $214.51. |
| 90 days | $202.60 | $232.74 | |
| 52 weeks | $157.33 | $232.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $212.50 | $214.51 | $211.53 | $213.45 | 1 421 462 |
| Apr 25, 2024 | $212.50 | $214.13 | $210.92 | $213.99 | 1 268 130 |
| Apr 24, 2024 | $212.56 | $214.59 | $212.50 | $213.43 | 1 094 186 |
| Apr 23, 2024 | $214.64 | $215.95 | $213.13 | $214.32 | 1 042 927 |
| Apr 22, 2024 | $214.46 | $215.52 | $212.56 | $214.27 | 1 321 216 |
| Apr 19, 2024 | $211.72 | $215.50 | $210.73 | $214.07 | 1 487 761 |
| Apr 18, 2024 | $208.48 | $211.77 | $207.24 | $210.42 | 1 984 071 |
| Apr 17, 2024 | $206.08 | $209.82 | $202.60 | $206.58 | 5 658 963 |
| Apr 16, 2024 | $221.68 | $223.89 | $220.77 | $223.12 | 1 363 081 |
| Apr 15, 2024 | $223.83 | $224.66 | $220.53 | $221.06 | 1 063 527 |
| Apr 12, 2024 | $220.68 | $222.77 | $220.37 | $221.10 | 826 460 |
| Apr 11, 2024 | $223.03 | $223.03 | $219.72 | $220.40 | 1 095 397 |
| Apr 10, 2024 | $223.14 | $224.95 | $221.68 | $224.38 | 997 614 |
| Apr 09, 2024 | $231.03 | $231.36 | $223.30 | $223.84 | 769 993 |
| Apr 08, 2024 | $230.89 | $231.96 | $230.16 | $230.59 | 1 462 156 |
| Apr 05, 2024 | $230.46 | $231.61 | $229.24 | $230.89 | 644 953 |
| Apr 04, 2024 | $230.91 | $232.74 | $228.07 | $228.50 | 846 604 |
| Apr 03, 2024 | $227.50 | $229.39 | $226.91 | $229.06 | 601 282 |
| Apr 02, 2024 | $229.15 | $229.78 | $227.51 | $227.85 | 1 115 247 |
| Apr 01, 2024 | $229.81 | $229.99 | $227.31 | $228.16 | 794 524 |
| Mar 28, 2024 | $229.78 | $230.87 | $229.40 | $230.14 | 871 106 |
| Mar 27, 2024 | $226.13 | $229.22 | $225.98 | $228.83 | 691 117 |
| Mar 26, 2024 | $225.04 | $226.88 | $224.42 | $225.33 | 611 774 |
| Mar 25, 2024 | $225.00 | $226.38 | $224.31 | $225.53 | 477 865 |
| Mar 22, 2024 | $227.25 | $227.25 | $224.38 | $224.45 | 513 371 |
