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 |
| Jan 24, 2024 | $212.66 | $213.26 | $210.64 | $210.98 | 1 597 115 |
| Jan 23, 2024 | $212.86 | $213.63 | $209.91 | $210.98 | 1 567 134 |
| Jan 22, 2024 | $212.74 | $215.21 | $212.33 | $213.86 | 2 097 896 |
| Jan 19, 2024 | $210.27 | $214.29 | $206.61 | $211.67 | 3 509 513 |
| Jan 18, 2024 | $195.57 | $198.85 | $195.57 | $198.35 | 1 528 743 |
| Jan 17, 2024 | $197.06 | $199.79 | $196.83 | $197.50 | 1 278 349 |
| Jan 16, 2024 | $195.59 | $196.84 | $194.54 | $196.71 | 1 282 996 |
| Jan 12, 2024 | $195.91 | $196.38 | $194.48 | $195.56 | 826 407 |
| Jan 11, 2024 | $193.93 | $195.16 | $191.92 | $194.87 | 985 459 |
| Jan 10, 2024 | $191.44 | $193.25 | $191.00 | $193.09 | 828 588 |
| Jan 09, 2024 | $192.18 | $192.71 | $189.90 | $192.20 | 1 084 913 |
| Jan 08, 2024 | $192.79 | $193.39 | $190.60 | $192.31 | 1 230 431 |
| Jan 05, 2024 | $191.69 | $194.11 | $191.69 | $193.07 | 1 528 995 |
| Jan 04, 2024 | $192.71 | $194.26 | $191.63 | $192.54 | 1 749 825 |
| Jan 03, 2024 | $191.75 | $194.03 | $191.29 | $191.30 | 1 129 326 |
| Jan 02, 2024 | $190.20 | $192.57 | $190.20 | $191.42 | 1 746 987 |
| Dec 29, 2023 | $189.34 | $190.82 | $188.85 | $190.49 | 570 804 |
| Dec 28, 2023 | $188.47 | $189.94 | $188.47 | $189.33 | 562 530 |
| Dec 27, 2023 | $186.12 | $188.67 | $186.12 | $188.62 | 629 371 |
| Dec 26, 2023 | $185.27 | $187.42 | $185.27 | $187.09 | 599 768 |
| Dec 22, 2023 | $186.08 | $187.00 | $184.96 | $185.80 | 1 077 182 |
| Dec 21, 2023 | $183.58 | $185.70 | $182.76 | $185.57 | 1 371 587 |
| Dec 20, 2023 | $186.26 | $186.55 | $183.65 | $183.84 | 1 290 111 |
| Dec 19, 2023 | $183.24 | $186.44 | $182.79 | $186.18 | 1 147 953 |
| Dec 18, 2023 | $183.62 | $184.12 | $182.70 | $183.41 | 1 402 383 |
