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 |
| 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 |
| Mar 21, 2024 | $224.56 | $226.80 | $224.08 | $226.13 | 1 343 704 |
| Mar 20, 2024 | $223.06 | $226.39 | $222.91 | $224.99 | 1 197 731 |
| Mar 19, 2024 | $222.79 | $224.15 | $221.73 | $223.63 | 747 861 |
| Mar 18, 2024 | $221.06 | $222.31 | $220.46 | $221.92 | 1 031 986 |
| Mar 15, 2024 | $219.47 | $222.13 | $219.47 | $220.93 | 1 181 838 |
| Mar 14, 2024 | $222.89 | $224.00 | $220.45 | $221.42 | 1 035 158 |
| Mar 13, 2024 | $220.96 | $223.60 | $220.68 | $223.49 | 974 819 |
| Mar 12, 2024 | $218.67 | $221.26 | $217.62 | $220.46 | 1 805 738 |
| Mar 11, 2024 | $217.04 | $219.54 | $216.98 | $219.02 | 1 041 988 |
| Mar 08, 2024 | $218.51 | $219.75 | $217.53 | $218.45 | 577 264 |
| Mar 07, 2024 | $220.41 | $221.68 | $218.42 | $219.40 | 649 812 |
| Mar 06, 2024 | $220.71 | $221.38 | $218.37 | $220.62 | 1 040 709 |
| Mar 05, 2024 | $219.00 | $219.89 | $218.48 | $219.13 | 564 720 |
| Mar 04, 2024 | $218.46 | $220.15 | $218.46 | $219.07 | 848 487 |
| Mar 01, 2024 | $220.76 | $221.09 | $218.39 | $218.82 | 730 280 |
