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 |
| Oct 05, 2023 | $162.28 | $164.89 | $161.98 | $163.88 | 831 224 |
| Oct 04, 2023 | $160.82 | $162.58 | $160.05 | $162.50 | 901 821 |
| Oct 03, 2023 | $161.73 | $162.52 | $160.53 | $160.92 | 1 062 787 |
| Oct 02, 2023 | $163.09 | $163.09 | $161.10 | $162.27 | 1 118 550 |
| Sep 29, 2023 | $167.73 | $167.73 | $162.65 | $163.31 | 1 063 121 |
| Sep 28, 2023 | $168.42 | $169.01 | $166.64 | $167.62 | 1 065 459 |
| Sep 27, 2023 | $167.89 | $168.63 | $166.38 | $167.92 | 1 495 825 |
| Sep 26, 2023 | $167.28 | $168.85 | $166.64 | $167.96 | 941 977 |
| Sep 25, 2023 | $166.39 | $168.03 | $166.38 | $167.84 | 551 938 |
| Sep 22, 2023 | $168.77 | $169.38 | $167.75 | $167.84 | 595 100 |
| Sep 21, 2023 | $169.06 | $170.30 | $168.28 | $168.61 | 1 303 124 |
| Sep 20, 2023 | $167.67 | $169.87 | $166.95 | $168.94 | 900 977 |
| Sep 19, 2023 | $167.34 | $167.93 | $166.31 | $167.19 | 719 269 |
| Sep 18, 2023 | $164.95 | $167.45 | $163.90 | $166.85 | 745 484 |
| Sep 15, 2023 | $165.71 | $166.00 | $164.20 | $164.80 | 1 278 477 |
| Sep 14, 2023 | $164.82 | $166.03 | $164.26 | $165.96 | 873 903 |
| Sep 13, 2023 | $163.56 | $163.60 | $161.75 | $163.13 | 1 024 970 |
| Sep 12, 2023 | $161.42 | $163.68 | $160.97 | $162.77 | 792 906 |
| Sep 11, 2023 | $160.10 | $162.21 | $159.95 | $161.13 | 712 052 |
| Sep 08, 2023 | $160.98 | $161.32 | $159.21 | $159.89 | 680 348 |
| Sep 07, 2023 | $160.25 | $161.93 | $159.95 | $160.67 | 713 206 |
| Sep 06, 2023 | $159.90 | $161.73 | $159.50 | $160.61 | 1 098 396 |
| Sep 05, 2023 | $162.30 | $162.67 | $160.38 | $160.39 | 863 295 |
| Sep 01, 2023 | $162.38 | $163.41 | $161.94 | $162.30 | 527 966 |
| Aug 31, 2023 | $161.71 | $161.82 | $160.81 | $161.23 | 1 435 973 |
