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 |
| Mar 18, 2016 | $115.99 | $116.00 | $114.81 | $115.76 | 5 216 100 |
| Mar 17, 2016 | $114.73 | $116.17 | $114.44 | $115.83 | 1 515 500 |
| Mar 16, 2016 | $113.50 | $115.01 | $113.50 | $114.68 | 1 396 100 |
| Mar 15, 2016 | $112.23 | $114.38 | $112.08 | $113.92 | 1 528 400 |
| Mar 14, 2016 | $113.65 | $113.80 | $112.28 | $112.82 | 1 730 900 |
| Mar 11, 2016 | $112.19 | $113.67 | $112.13 | $113.64 | 1 976 300 |
| Mar 10, 2016 | $111.26 | $112.36 | $110.58 | $111.53 | 1 683 000 |
| Mar 09, 2016 | $111.50 | $111.70 | $110.83 | $111.33 | 1 452 000 |
| Mar 08, 2016 | $109.46 | $111.58 | $109.46 | $110.85 | 1 891 900 |
| Mar 07, 2016 | $110.02 | $110.49 | $109.56 | $109.80 | 1 227 000 |
| Mar 04, 2016 | $110.38 | $110.59 | $109.06 | $109.79 | 1 372 900 |
| Mar 03, 2016 | $109.92 | $110.28 | $108.63 | $109.19 | 1 819 400 |
| Mar 02, 2016 | $110.06 | $110.44 | $109.68 | $109.59 | 1 521 000 |
| Mar 01, 2016 | $108.13 | $110.13 | $108.04 | $109.52 | 1 651 900 |
| Feb 29, 2016 | $108.46 | $108.72 | $107.39 | $106.93 | 2 923 000 |
| Feb 26, 2016 | $109.60 | $109.80 | $108.25 | $107.86 | 1 807 700 |
| Feb 25, 2016 | $108.79 | $109.27 | $108.22 | $108.67 | 1 392 900 |
| Feb 24, 2016 | $107.30 | $108.80 | $106.67 | $107.88 | 1 521 900 |
| Feb 23, 2016 | $108.64 | $108.81 | $107.63 | $107.31 | 1 523 100 |
| Feb 22, 2016 | $109.42 | $109.53 | $108.49 | $108.75 | 2 280 700 |
| Feb 19, 2016 | $108.56 | $108.72 | $107.83 | $107.49 | 1 682 500 |
| Feb 18, 2016 | $109.01 | $109.25 | $108.58 | $108.25 | 1 678 100 |
| Feb 17, 2016 | $108.00 | $109.26 | $107.63 | $108.58 | 1 913 800 |
| Feb 16, 2016 | $108.27 | $108.50 | $106.61 | $106.78 | 2 322 300 |
| Feb 12, 2016 | $104.82 | $107.58 | $104.18 | $106.90 | 2 095 900 |
