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 |
| Feb 11, 2016 | $103.73 | $104.56 | $103.07 | $103.20 | 2 544 600 |
| Feb 10, 2016 | $106.35 | $107.65 | $105.60 | $105.14 | 1 584 500 |
| Feb 09, 2016 | $103.95 | $106.14 | $103.77 | $105.33 | 1 983 600 |
| Feb 08, 2016 | $105.18 | $106.00 | $103.93 | $105.02 | 3 409 300 |
| Feb 05, 2016 | $107.49 | $108.00 | $106.01 | $105.70 | 2 756 600 |
| Feb 04, 2016 | $106.76 | $107.57 | $106.59 | $106.90 | 1 607 000 |
| Feb 03, 2016 | $106.35 | $107.51 | $104.74 | $106.30 | 2 085 000 |
| Feb 02, 2016 | $105.50 | $106.44 | $105.50 | $105.44 | 1 730 200 |
| Feb 01, 2016 | $106.79 | $107.35 | $106.17 | $106.42 | 1 843 800 |
| Jan 29, 2016 | $105.28 | $107.07 | $104.97 | $106.45 | 2 195 900 |
| Jan 28, 2016 | $103.79 | $104.82 | $103.04 | $103.89 | 1 391 400 |
| Jan 27, 2016 | $103.07 | $104.75 | $102.73 | $102.74 | 1 694 500 |
| Jan 26, 2016 | $102.26 | $104.00 | $102.18 | $102.68 | 2 018 200 |
| Jan 25, 2016 | $102.53 | $103.40 | $101.55 | $101.52 | 2 930 000 |
| Jan 22, 2016 | $103.63 | $103.90 | $102.08 | $102.57 | 2 483 700 |
| Jan 21, 2016 | $103.86 | $105.10 | $101.23 | $102.13 | 3 184 000 |
| Jan 20, 2016 | $104.89 | $104.95 | $102.68 | $103.08 | 3 320 400 |
| Jan 19, 2016 | $106.61 | $106.67 | $105.28 | $105.18 | 2 459 600 |
| Jan 15, 2016 | $103.28 | $105.73 | $103.28 | $104.52 | 2 532 400 |
| Jan 14, 2016 | $105.94 | $108.01 | $105.83 | $106.39 | 1 919 000 |
| Jan 13, 2016 | $108.27 | $108.83 | $105.83 | $105.47 | 2 881 400 |
| Jan 12, 2016 | $107.69 | $108.20 | $106.59 | $107.38 | 2 116 000 |
| Jan 11, 2016 | $106.47 | $107.28 | $105.62 | $106.20 | 1 549 700 |
| Jan 08, 2016 | $107.01 | $107.44 | $105.83 | $105.40 | 1 984 500 |
| Jan 07, 2016 | $107.50 | $108.44 | $106.03 | $105.85 | 2 284 400 |
