NYSE:TRV
The Travelers Companies Inc Stock Price (Quote)
$218.50
-0.92 (-0.419%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $202.60 | $224.95 | Friday, 10th May 2024 TRV stock ended at $218.50. This is 0.419% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.05% from a day low at $218.22 to a day high of $220.51. |
| 90 days | $202.60 | $232.74 | |
| 52 weeks | $157.33 | $232.74 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $176.26 | $176.68 | $174.05 | $175.56 | 928 440 |
| Jun 16, 2023 | $177.97 | $177.97 | $175.97 | $176.75 | 2 302 902 |
| Jun 15, 2023 | $173.75 | $176.24 | $173.75 | $175.97 | 1 298 606 |
| Jun 14, 2023 | $177.09 | $177.32 | $173.10 | $173.55 | 1 330 440 |
| Jun 13, 2023 | $174.76 | $177.73 | $174.61 | $176.12 | 991 398 |
| Jun 12, 2023 | $175.06 | $175.75 | $173.77 | $174.77 | 744 758 |
| Jun 09, 2023 | $174.47 | $175.92 | $173.46 | $175.60 | 637 744 |
| Jun 08, 2023 | $174.76 | $175.36 | $173.90 | $174.91 | 595 490 |
| Jun 07, 2023 | $174.82 | $176.19 | $173.28 | $175.78 | 918 107 |
| Jun 06, 2023 | $174.06 | $175.39 | $173.77 | $174.95 | 545 370 |
| Jun 05, 2023 | $175.73 | $176.31 | $174.32 | $174.37 | 737 520 |
| Jun 02, 2023 | $172.14 | $175.37 | $171.33 | $175.13 | 1 485 146 |
| Jun 01, 2023 | $169.99 | $171.92 | $168.25 | $171.30 | 1 106 922 |
| May 31, 2023 | $172.33 | $172.87 | $169.00 | $169.24 | 1 218 640 |
| May 30, 2023 | $172.01 | $173.42 | $170.39 | $173.29 | 977 982 |
| May 26, 2023 | $172.27 | $173.73 | $171.26 | $172.29 | 712 691 |
| May 25, 2023 | $174.44 | $174.99 | $172.81 | $173.67 | 764 334 |
| May 24, 2023 | $178.79 | $178.94 | $175.89 | $175.99 | 831 504 |
| May 23, 2023 | $180.96 | $182.18 | $179.21 | $179.31 | 1 065 681 |
| May 22, 2023 | $183.16 | $184.32 | $180.86 | $181.10 | 711 852 |
| May 19, 2023 | $184.61 | $185.77 | $183.01 | $183.72 | 1 196 675 |
| May 18, 2023 | $181.76 | $183.51 | $180.54 | $183.34 | 890 168 |
| May 17, 2023 | $182.29 | $183.55 | $181.31 | $181.68 | 947 952 |
| May 16, 2023 | $182.70 | $182.93 | $180.79 | $181.51 | 597 142 |
| May 15, 2023 | $182.76 | $182.82 | $181.14 | $182.81 | 636 437 |
