Home

TravelersCompanies (TRV)

266.58
+3.34 (1.27%)
NYSE · Last Trade: Jul 22nd, 3:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TravelersCompanies (TRV)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/2025265.05267.60263.00263.241,174,951263.24
7/18/2025263.73268.23262.62265.971,687,859265.97
7/17/2025251.72262.48251.30261.812,576,756261.81
7/16/2025251.93254.35250.21252.191,428,748252.19
7/15/2025253.50254.16249.19250.621,424,808250.62
7/14/2025254.05256.25253.28255.471,120,244255.47
7/11/2025254.19255.77252.93254.48783,366254.48
7/10/2025253.60256.33252.66255.991,242,614255.99
7/09/2025258.07258.07253.60255.321,356,950255.32
7/08/2025257.36259.94255.87256.391,522,671256.39
7/07/2025263.44264.04257.90258.991,112,289258.99
7/03/2025259.83264.13258.10264.13859,525264.13
7/02/2025265.93266.92256.00257.341,375,401257.34
7/01/2025266.28269.12264.50267.001,128,605267.00
6/30/2025264.06268.00262.80267.541,312,105267.54
6/27/2025262.80265.50261.01263.311,156,779263.31
6/26/2025262.50263.71260.19262.951,212,748262.95
6/25/2025265.68266.46260.26260.811,224,029260.81
6/24/2025268.96268.96265.51266.141,116,983266.14
6/23/2025265.76267.68262.75267.621,116,814267.62
6/20/2025270.33274.01264.81264.982,979,219264.98
6/18/2025264.26266.74263.22264.901,166,628264.90
6/17/2025263.60265.00262.18264.411,076,186264.41
6/16/2025265.00267.18263.99265.141,324,280265.14
6/13/2025264.31266.80262.82263.47992,446263.47
6/12/2025260.29266.08258.84265.951,141,479265.95
6/11/2025262.61264.00260.24261.271,326,323261.27
6/10/2025266.47266.47262.43263.001,385,766263.00
6/09/2025273.56273.56262.93267.781,226,998266.68
6/06/2025273.31275.58272.08273.69695,472272.57
6/05/2025271.61273.05269.50271.02772,983269.91
6/04/2025276.15276.15271.84271.86988,287270.74
6/03/2025276.34277.83270.71276.071,181,482274.94
6/02/2025273.42276.40272.21276.34958,138275.20
5/30/2025273.90277.65272.61275.702,690,606274.57
5/29/2025273.29275.09272.21274.411,070,705273.28
5/28/2025275.61276.21272.60273.651,646,746272.53
5/27/2025274.19276.06270.61275.881,119,677274.75
5/23/2025271.52272.96268.95271.04832,653269.93
5/22/2025272.33272.83268.12271.08886,596269.97
5/21/2025273.08273.68270.00271.15797,409270.04
5/20/2025273.94274.79272.92273.71946,557272.59
5/19/2025273.75275.03272.20274.54866,553273.41
5/16/2025269.81273.89269.81273.63867,115272.51
5/15/2025265.08271.51265.08270.901,320,211269.79
5/14/2025265.94265.94261.09262.59933,691261.51
5/13/2025267.91269.90264.17264.921,336,625263.83
5/12/2025270.20270.35262.64268.061,320,963266.96
5/09/2025270.75271.73269.26269.75774,666268.64
5/08/2025268.70273.08268.70270.821,103,083269.71
5/07/2025267.60270.47266.93268.861,038,345267.76
5/06/2025266.59268.76265.31268.05919,771266.95
5/05/2025265.64268.81264.47267.54942,823266.44
5/02/2025264.03267.80262.78267.411,269,955266.31
5/01/2025261.76263.70260.11261.451,153,566260.38
4/30/2025262.14265.19258.09264.131,297,102263.05
4/29/2025262.18264.52260.82264.05868,887262.96
4/28/2025260.13262.06259.48261.61937,787260.54
4/25/2025260.01260.31255.90259.161,087,927258.10
4/24/2025257.88261.45255.38260.401,414,158259.33
4/23/2025260.93263.42257.64259.081,778,986258.02
4/22/2025253.37262.70252.01261.311,722,563260.24