Home

TravelersCompanies (TRV)

264.49
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 6:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TravelersCompanies (TRV)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025262.83265.16260.73264.491,050,022264.49
4/01/2025265.00265.39261.09264.54999,855264.54
3/31/2025261.85265.76261.25264.461,548,279264.46
3/28/2025265.51266.31261.49261.791,185,426261.79
3/27/2025264.29264.33260.12262.68910,874262.68
3/26/2025260.63263.46260.52262.261,111,474262.26
3/25/2025260.51261.76256.42259.451,136,422259.45
3/24/2025258.82259.98256.76259.441,274,065259.44
3/21/2025259.01260.61256.39256.703,669,283256.70
3/20/2025260.63263.25259.11259.541,418,144259.54
3/19/2025260.05262.86259.22261.321,624,303261.32
3/18/2025264.36266.74260.09260.502,232,768260.50
3/17/2025260.80266.09260.44265.131,757,386265.13
3/14/2025256.55261.97254.70260.911,302,681260.91
3/13/2025252.04257.31251.54255.941,416,437255.94
3/12/2025254.48255.10248.09251.991,671,064251.99
3/11/2025255.68257.04251.31254.561,566,722254.56
3/10/2025255.57262.91254.56256.611,351,398256.61
3/07/2025257.10259.29254.81257.70966,853256.65
3/06/2025256.75257.98253.26256.02939,150254.98
3/05/2025255.87259.05255.29258.031,095,254256.98
3/04/2025261.91262.33255.40255.701,151,652254.66
3/03/2025258.75263.08258.75260.841,751,294259.78
2/28/2025256.58258.79254.50258.491,811,638257.44
2/27/2025249.90255.45249.90254.791,086,649253.75
2/26/2025251.21252.57247.74248.851,078,186247.84
2/25/2025250.36255.15248.92252.511,630,050251.48
2/24/2025241.36249.66241.01248.241,314,857247.23
2/21/2025242.43242.76238.69240.031,250,702239.05
2/20/2025241.66241.66237.80241.24971,795240.26
2/19/2025241.34242.88239.22242.351,330,814241.36
2/18/2025238.95240.59237.44238.401,121,747237.43
2/14/2025242.02242.44236.96238.301,348,207237.33
2/13/2025241.05243.33239.67243.01911,291242.02
2/12/2025239.50242.06238.37240.661,334,097239.68
2/11/2025242.66243.60239.38242.351,164,979241.36
2/10/2025245.00245.19241.97242.42954,067241.43
2/07/2025247.35248.47244.04245.19906,594244.19
2/06/2025249.04249.27245.50247.64811,049246.63
2/05/2025245.60246.89243.56246.34950,313245.34
2/04/2025244.69246.76243.14244.061,209,674243.07
2/03/2025242.62245.28238.22244.601,483,146243.60
1/31/2025248.33250.02245.00245.181,463,569244.18
1/30/2025252.10252.10247.22249.09836,413248.07
1/29/2025247.61251.79247.00249.521,611,368248.50
1/28/2025251.73252.15247.89248.431,217,574247.42
1/27/2025244.19251.24243.47251.011,721,776249.99
1/24/2025244.09244.14240.65241.861,282,092240.88
1/23/2025243.75244.71240.36241.511,478,501240.53
1/22/2025250.50254.42246.00246.722,564,565245.72
1/21/2025241.40241.88238.35239.162,637,698238.19
1/17/2025242.21244.10239.52239.521,346,194238.54
1/16/2025239.89242.70239.88242.37970,710241.38
1/15/2025240.13242.18239.63239.981,481,117239.00
1/14/2025232.50237.23231.04236.931,550,804235.97
1/13/2025230.95234.57230.23233.331,751,026232.38
1/10/2025238.00240.06231.00232.431,818,588231.48
1/08/2025243.51244.00238.94242.771,373,331241.78
1/07/2025241.25243.47240.03241.681,460,651240.69
1/06/2025241.82246.08240.81241.881,442,694240.89
1/03/2025242.42243.08240.12242.29819,691241.30