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 |
| Jul 26, 2023 | $172.53 | $175.00 | $172.46 | $174.16 | 1 670 207 |
| Jul 25, 2023 | $173.96 | $174.30 | $171.99 | $172.12 | 950 032 |
| Jul 24, 2023 | $172.91 | $175.54 | $172.66 | $174.84 | 1 205 296 |
| Jul 21, 2023 | $174.42 | $174.53 | $171.74 | $172.82 | 894 976 |
| Jul 20, 2023 | $173.80 | $176.21 | $172.04 | $173.63 | 2 082 150 |
| Jul 19, 2023 | $171.00 | $172.15 | $170.14 | $170.56 | 1 537 267 |
| Jul 18, 2023 | $167.97 | $171.72 | $167.97 | $171.02 | 1 284 782 |
| Jul 17, 2023 | $165.32 | $169.00 | $165.32 | $168.59 | 1 410 040 |
| Jul 14, 2023 | $168.35 | $168.43 | $164.75 | $165.95 | 1 446 324 |
| Jul 13, 2023 | $168.94 | $170.13 | $168.15 | $168.22 | 1 329 885 |
| Jul 12, 2023 | $173.39 | $174.40 | $170.25 | $171.12 | 2 260 752 |
| Jul 11, 2023 | $168.79 | $172.46 | $168.79 | $172.36 | 1 235 143 |
| Jul 10, 2023 | $171.56 | $172.37 | $168.97 | $169.07 | 1 229 923 |
| Jul 07, 2023 | $170.46 | $173.38 | $170.41 | $171.65 | 1 207 257 |
| Jul 06, 2023 | $171.68 | $171.68 | $168.62 | $170.91 | 1 387 749 |
| Jul 05, 2023 | $171.50 | $172.88 | $170.26 | $172.59 | 1 015 207 |
| Jul 03, 2023 | $172.34 | $174.42 | $172.10 | $173.46 | 525 182 |
| Jun 30, 2023 | $171.84 | $174.03 | $171.46 | $173.66 | 769 774 |
| Jun 29, 2023 | $167.93 | $171.43 | $167.24 | $170.99 | 1 260 098 |
| Jun 28, 2023 | $172.39 | $172.39 | $167.67 | $168.37 | 1 631 671 |
| Jun 27, 2023 | $172.59 | $173.95 | $172.10 | $172.59 | 841 497 |
| Jun 26, 2023 | $174.81 | $174.81 | $171.31 | $172.39 | 903 557 |
| Jun 23, 2023 | $174.05 | $175.09 | $173.35 | $173.72 | 695 456 |
| Jun 22, 2023 | $176.17 | $176.17 | $173.58 | $175.01 | 703 407 |
| Jun 21, 2023 | $175.75 | $176.17 | $173.87 | $175.29 | 656 718 |
