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 |
| Aug 30, 2023 | $161.35 | $162.31 | $160.58 | $161.32 | 799 613 |
| Aug 29, 2023 | $161.32 | $161.40 | $159.53 | $161.28 | 515 803 |
| Aug 28, 2023 | $161.65 | $162.36 | $159.93 | $160.83 | 680 359 |
| Aug 25, 2023 | $162.28 | $162.91 | $160.88 | $161.64 | 618 001 |
| Aug 24, 2023 | $160.72 | $163.17 | $160.53 | $161.84 | 610 371 |
| Aug 23, 2023 | $160.37 | $161.07 | $160.12 | $160.93 | 879 239 |
| Aug 22, 2023 | $161.17 | $162.14 | $159.63 | $159.94 | 855 168 |
| Aug 21, 2023 | $162.39 | $162.90 | $160.07 | $161.60 | 729 247 |
| Aug 18, 2023 | $163.26 | $163.85 | $162.25 | $162.47 | 675 505 |
| Aug 17, 2023 | $166.17 | $166.62 | $163.12 | $163.41 | 1 033 848 |
| Aug 16, 2023 | $163.77 | $167.03 | $163.54 | $165.37 | 1 006 077 |
| Aug 15, 2023 | $164.99 | $165.73 | $163.19 | $163.48 | 882 057 |
| Aug 14, 2023 | $166.76 | $167.00 | $165.40 | $166.27 | 817 787 |
| Aug 11, 2023 | $166.40 | $167.10 | $165.82 | $166.86 | 646 930 |
| Aug 10, 2023 | $167.43 | $169.01 | $166.49 | $166.94 | 1 636 766 |
| Aug 09, 2023 | $167.43 | $168.80 | $166.62 | $167.29 | 1 028 570 |
| Aug 08, 2023 | $169.08 | $169.32 | $166.95 | $167.88 | 901 145 |
| Aug 07, 2023 | $170.09 | $171.66 | $169.56 | $170.12 | 661 801 |
| Aug 04, 2023 | $169.13 | $171.15 | $167.99 | $168.65 | 1 205 212 |
| Aug 03, 2023 | $171.13 | $171.59 | $169.31 | $169.40 | 1 520 701 |
| Aug 02, 2023 | $171.95 | $172.69 | $170.31 | $171.10 | 1 376 424 |
| Aug 01, 2023 | $172.09 | $172.95 | $171.34 | $172.31 | 1 092 095 |
| Jul 31, 2023 | $173.20 | $174.19 | $171.69 | $172.61 | 778 339 |
| Jul 28, 2023 | $176.11 | $176.52 | $173.07 | $173.26 | 1 273 025 |
| Jul 27, 2023 | $175.01 | $175.97 | $173.61 | $174.87 | 1 342 364 |
