Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TravelersCompanies (NY: TRV )

242.77 +1.09 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 243.51 244.00 238.94 242.77 1,373,267 +1.09(+0.45%)
Jan 07, 2025 241.25 243.47 240.03 241.68 1,460,651 -0.20(-0.08%)
Jan 06, 2025 241.82 246.08 240.81 241.88 1,442,694 -0.41(-0.17%)
Jan 03, 2025 242.42 243.08 240.12 242.29 819,691 +1.40(+0.58%)
Jan 02, 2025 242.23 242.71 240.01 240.89 952,322 +0.00(+0.00%)
Dec 31, 2024 240.89 0 +1.02(+0.43%)
Dec 30, 2024 239.88 241.17 237.61 239.87 734,337 -1.54(-0.64%)
Dec 27, 2024 241.12 244.24 240.57 241.41 631,737 -2.32(-0.95%)
Dec 26, 2024 241.99 243.94 240.76 243.73 434,051 +0.85(+0.35%)
Dec 24, 2024 241.82 243.09 240.38 242.88 329,169 +1.52(+0.63%)
Dec 23, 2024 238.69 241.77 237.98 241.36 1,408,347 +0.60(+0.25%)
Dec 20, 2024 234.53 242.55 234.17 240.76 2,339,469 +1.98(+0.83%)
Dec 19, 2024 237.53 239.80 236.26 238.78 551,522 +2.75(+1.17%)
Dec 18, 2024 242.57 244.97 235.44 236.03 1,572,791 -7.61(-3.12%)
Dec 17, 2024 244.44 245.12 241.98 243.64 1,284,478 -2.63(-1.07%)
Dec 16, 2024 247.50 248.86 245.98 246.27 1,454,192 -0.03(-0.01%)
Dec 13, 2024 246.53 248.22 245.56 246.30 1,305,614 +2.42(+0.99%)
Dec 12, 2024 245.85 247.15 243.21 243.88 1,968,645 -1.26(-0.51%)
Dec 11, 2024 245.02 246.57 241.80 245.14 2,035,426 -2.51(-1.01%)
Dec 10, 2024 251.92 252.99 246.22 247.65 2,138,284 -3.22(-1.28%)
Dec 09, 2024 260.26 260.54 250.42 250.87 1,718,399 -9.19(-3.53%)
Dec 06, 2024 261.78 262.57 257.60 260.06 1,091,033 -2.10(-0.80%)
Dec 05, 2024 261.88 264.49 260.82 262.16 1,725,787 +1.47(+0.57%)
Dec 04, 2024 258.70 261.14 258.00 260.69 1,142,868 +1.19(+0.46%)
Dec 03, 2024 262.05 263.81 259.33 259.50 850,452 -2.91(-1.11%)
Dec 02, 2024 266.10 266.13 262.25 262.41 1,099,618 -2.52(-0.95%)
Nov 29, 2024 267.88 267.93 264.93 264.93 773,893 -0.62(-0.23%)
Nov 27, 2024 263.71 267.19 263.71 265.55 1,271,536 +2.88(+1.10%)
Nov 26, 2024 261.61 263.01 258.99 262.67 1,344,757 +2.54(+0.98%)
Nov 25, 2024 262.50 265.05 259.62 260.13 2,626,563 -1.25(-0.48%)
Nov 22, 2024 259.48 261.76 258.64 261.38 1,187,848 +1.65(+0.64%)
Nov 21, 2024 256.12 261.06 254.03 259.72 1,290,802 +3.61(+1.41%)
Nov 20, 2024 258.42 258.49 253.40 256.12 1,195,144 -2.07(-0.80%)
Nov 19, 2024 258.60 259.84 256.71 258.19 979,890 -3.41(-1.30%)
Nov 18, 2024 258.68 261.86 258.35 261.60 1,106,745 +1.86(+0.72%)
Nov 15, 2024 255.93 260.04 255.93 259.73 1,310,905 +4.28(+1.68%)
Nov 14, 2024 255.37 256.93 254.03 255.45 1,051,748 -0.15(-0.06%)
Nov 13, 2024 255.55 257.68 255.18 255.60 895,672 -1.32(-0.51%)
Nov 12, 2024 256.18 258.87 255.91 256.92 934,590 -0.37(-0.14%)
Nov 11, 2024 256.60 258.97 256.36 257.28 1,012,589 +1.46(+0.57%)
Nov 08, 2024 253.26 255.88 251.94 255.82 1,339,091 +4.59(+1.83%)
Nov 07, 2024 251.77 253.13 249.40 251.23 1,728,401 -1.66(-0.66%)
Nov 06, 2024 256.89 256.89 250.27 252.89 1,359,855 +9.07(+3.72%)
Nov 05, 2024 244.07 244.07 241.57 243.82 967,870 +2.02(+0.84%)
Nov 04, 2024 244.16 244.85 240.86 241.80 1,102,882 -2.82(-1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.