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 |
| Feb 29, 2024 | $220.90 | $221.51 | $218.06 | $220.96 | 1 728 360 |
| Feb 28, 2024 | $221.96 | $221.96 | $220.09 | $220.42 | 659 909 |
| Feb 27, 2024 | $219.31 | $221.97 | $219.31 | $221.88 | 869 846 |
| Feb 26, 2024 | $221.05 | $222.02 | $219.09 | $220.08 | 793 899 |
| Feb 23, 2024 | $222.87 | $223.88 | $219.57 | $220.96 | 2 052 254 |
| Feb 22, 2024 | $220.00 | $223.38 | $218.78 | $222.30 | 1 623 814 |
| Feb 21, 2024 | $221.00 | $221.38 | $217.39 | $219.48 | 1 366 457 |
| Feb 20, 2024 | $216.67 | $220.37 | $216.33 | $220.10 | 2 183 092 |
| Feb 16, 2024 | $218.56 | $219.29 | $217.19 | $217.53 | 2 029 343 |
| Feb 15, 2024 | $216.62 | $219.62 | $216.35 | $219.02 | 1 232 467 |
| Feb 14, 2024 | $215.95 | $218.11 | $215.45 | $216.62 | 1 156 831 |
| Feb 13, 2024 | $215.99 | $216.52 | $211.86 | $215.95 | 1 804 819 |
| Feb 12, 2024 | $214.30 | $216.05 | $213.53 | $214.69 | 819 675 |
| Feb 09, 2024 | $212.39 | $214.99 | $212.04 | $214.50 | 799 067 |
| Feb 08, 2024 | $214.12 | $214.16 | $211.03 | $213.81 | 1 530 354 |
| Feb 07, 2024 | $213.87 | $215.10 | $213.17 | $214.22 | 874 006 |
| Feb 06, 2024 | $212.73 | $213.59 | $212.34 | $213.01 | 749 443 |
| Feb 05, 2024 | $214.00 | $214.48 | $211.81 | $213.08 | 974 573 |
| Feb 02, 2024 | $213.22 | $215.71 | $212.60 | $214.82 | 1 436 952 |
| Feb 01, 2024 | $210.13 | $212.67 | $209.03 | $212.02 | 1 681 673 |
| Jan 31, 2024 | $214.00 | $215.11 | $211.20 | $211.36 | 997 887 |
| Jan 30, 2024 | $211.49 | $213.65 | $210.86 | $213.54 | 1 039 300 |
| Jan 29, 2024 | $210.63 | $212.20 | $209.67 | $211.12 | 1 055 045 |
| Jan 26, 2024 | $211.65 | $212.24 | $211.00 | $211.43 | 689 628 |
| Jan 25, 2024 | $212.45 | $212.67 | $209.77 | $211.52 | 1 333 530 |
