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 |
| Dec 15, 2023 | $181.41 | $186.00 | $181.41 | $182.81 | 2 606 760 |
| Dec 14, 2023 | $185.57 | $185.97 | $181.03 | $182.77 | 1 439 257 |
| Dec 13, 2023 | $183.67 | $185.42 | $182.95 | $185.22 | 1 302 205 |
| Dec 12, 2023 | $182.56 | $184.59 | $181.79 | $183.66 | 793 550 |
| Dec 11, 2023 | $181.58 | $182.77 | $180.44 | $182.35 | 597 948 |
| Dec 08, 2023 | $181.99 | $182.51 | $180.65 | $181.26 | 758 445 |
| Dec 07, 2023 | $182.68 | $183.29 | $181.42 | $181.91 | 597 783 |
| Dec 06, 2023 | $184.73 | $185.46 | $182.55 | $183.13 | 1 172 693 |
| Dec 05, 2023 | $183.32 | $185.24 | $182.72 | $183.66 | 1 026 912 |
| Dec 04, 2023 | $182.05 | $184.34 | $181.32 | $183.19 | 1 312 507 |
| Dec 01, 2023 | $179.94 | $182.30 | $179.22 | $181.98 | 1 157 725 |
| Nov 30, 2023 | $177.80 | $181.17 | $177.44 | $180.62 | 1 022 962 |
| Nov 29, 2023 | $176.68 | $178.22 | $175.88 | $177.44 | 1 124 858 |
| Nov 28, 2023 | $178.39 | $178.74 | $176.45 | $176.84 | 653 266 |
| Nov 27, 2023 | $177.30 | $178.95 | $177.18 | $178.61 | 933 241 |
| Nov 24, 2023 | $176.71 | $178.57 | $175.79 | $177.54 | 398 634 |
| Nov 22, 2023 | $175.02 | $176.48 | $174.65 | $176.08 | 574 913 |
| Nov 21, 2023 | $172.38 | $175.92 | $172.38 | $175.06 | 762 015 |
| Nov 20, 2023 | $172.01 | $172.44 | $170.90 | $172.10 | 663 416 |
| Nov 17, 2023 | $171.53 | $172.95 | $170.62 | $171.82 | 648 365 |
| Nov 16, 2023 | $170.21 | $172.81 | $169.18 | $171.69 | 1 157 420 |
| Nov 15, 2023 | $170.00 | $170.32 | $167.08 | $169.54 | 1 096 859 |
| Nov 14, 2023 | $170.94 | $171.06 | $168.02 | $168.70 | 1 496 558 |
| Nov 13, 2023 | $169.82 | $171.22 | $169.22 | $171.00 | 884 146 |
| Nov 10, 2023 | $169.00 | $170.13 | $167.62 | $169.96 | 580 459 |
