Financial News

TravelersCompanies (NY: TRV )

230.14 +1.31 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 229.78 230.87 230.59 230.14 871,110 +1.31(+0.57%)
Mar 27, 2024 226.13 229.22 225.98 228.83 967,598 +3.50(+1.55%)
Mar 26, 2024 225.04 226.91 224.32 225.33 922,033 -0.20(-0.09%)
Mar 25, 2024 225.00 226.39 224.30 225.53 748,406 +1.08(+0.48%)
Mar 22, 2024 227.25 227.48 224.38 224.45 846,066 -1.68(-0.74%)
Mar 21, 2024 224.56 226.80 224.08 226.13 1,730,670 +1.14(+0.51%)
Mar 20, 2024 223.06 226.39 222.91 224.99 1,251,908 +1.36(+0.61%)
Mar 19, 2024 222.79 224.17 221.73 223.63 1,341,866 +1.71(+0.77%)
Mar 18, 2024 221.06 222.32 220.46 221.92 1,032,009 +0.99(+0.45%)
Mar 15, 2024 219.47 222.17 219.47 220.93 2,157,568 -0.49(-0.22%)
Mar 14, 2024 222.89 224.00 220.45 221.42 1,167,769 -2.07(-0.93%)
Mar 13, 2024 220.96 223.60 220.68 223.49 1,047,555 +3.03(+1.37%)
Mar 12, 2024 218.67 221.26 217.60 220.46 2,025,348 +1.44(+0.66%)
Mar 11, 2024 217.04 219.54 216.98 219.02 1,046,847 +0.57(+0.26%)
Mar 08, 2024 218.51 219.75 217.53 218.45 1,146,966 -0.95(-0.43%)
Mar 07, 2024 220.41 221.69 218.39 219.40 1,329,808 -0.22(-0.10%)
Mar 06, 2024 219.71 220.38 217.36 219.62 1,046,108 +1.48(+0.68%)
Mar 05, 2024 218.01 218.90 217.49 218.14 844,861 +0.06(+0.03%)
Mar 04, 2024 217.47 219.15 217.24 218.08 852,361 +0.25(+0.11%)
Mar 01, 2024 219.76 220.09 217.40 217.83 1,115,987 -2.13(-0.97%)
Feb 29, 2024 219.90 220.51 217.07 219.96 2,171,974 +0.54(+0.24%)
Feb 28, 2024 220.95 220.99 219.09 219.42 969,625 -1.45(-0.66%)
Feb 27, 2024 218.32 220.98 218.32 220.87 1,251,767 +1.79(+0.82%)
Feb 26, 2024 220.05 221.17 218.10 219.08 1,124,908 -0.88(-0.40%)
Feb 23, 2024 221.86 222.87 218.57 219.96 2,160,302 -1.33(-0.60%)
Feb 22, 2024 219.00 222.37 217.79 221.29 1,906,637 +2.81(+1.28%)
Feb 21, 2024 220.00 220.37 216.41 218.49 1,519,048 -0.62(-0.28%)
Feb 20, 2024 215.69 219.37 215.35 219.10 2,831,321 +2.56(+1.18%)
Feb 16, 2024 217.57 218.30 216.21 216.54 2,038,661 -1.48(-0.68%)
Feb 15, 2024 215.64 218.62 215.37 218.03 1,305,534 +2.39(+1.11%)
Feb 14, 2024 214.97 217.12 214.47 215.64 1,236,049 +0.67(+0.31%)
Feb 13, 2024 215.01 215.58 210.90 214.97 3,586,662 +1.25(+0.59%)
Feb 12, 2024 213.33 215.07 212.56 213.72 1,186,194 +0.19(+0.09%)
Feb 09, 2024 211.43 214.02 211.08 213.53 1,472,417 +0.69(+0.32%)
Feb 08, 2024 213.15 213.19 210.07 212.84 1,758,675 -0.41(-0.19%)
Feb 07, 2024 212.90 214.12 212.10 213.25 1,768,631 +1.20(+0.57%)
Feb 06, 2024 211.77 212.62 211.38 212.04 1,493,332 -0.07(-0.03%)
Feb 05, 2024 213.03 213.51 210.85 212.11 1,024,884 -1.73(-0.81%)
Feb 02, 2024 212.25 214.73 211.64 213.85 1,485,453 +2.79(+1.32%)
Feb 01, 2024 209.18 211.71 208.08 211.06 2,024,361 +0.66(+0.31%)
Jan 31, 2024 213.03 214.24 210.24 210.40 1,556,802 -2.17(-1.02%)
Jan 30, 2024 210.53 212.68 209.86 212.57 1,156,050 +2.41(+1.15%)
Jan 29, 2024 209.68 211.24 208.72 210.16 1,200,205 -0.31(-0.15%)
Jan 26, 2024 210.69 211.28 210.02 210.47 1,343,852 -0.09(-0.04%)
Jan 25, 2024 211.49 211.71 208.82 210.56 1,480,263 +0.54(+0.26%)
Jan 24, 2024 211.70 212.29 209.68 210.02 1,654,584 +0.00(+0.00%)
Jan 23, 2024 211.90 212.66 208.96 210.02 1,863,546 -2.87(-1.35%)
Jan 22, 2024 211.78 214.23 211.28 212.89 2,109,011 +2.18(+1.03%)
Jan 19, 2024 209.32 213.32 205.65 210.71 4,363,138 +13.26(+6.72%)
Jan 18, 2024 194.68 197.95 194.68 197.45 1,598,156 +0.85(+0.43%)
Jan 17, 2024 196.17 198.88 195.94 196.60 1,357,608 +0.79(+0.40%)
Jan 16, 2024 194.70 195.94 193.66 195.82 1,496,275 +1.14(+0.59%)
Jan 12, 2024 195.02 195.52 193.59 194.67 1,112,562 +0.69(+0.35%)
Jan 11, 2024 193.05 194.28 191.01 193.99 1,387,474 +1.77(+0.92%)
Jan 10, 2024 190.57 192.37 190.13 192.22 887,831 +0.89(+0.46%)
Jan 09, 2024 191.31 191.83 189.01 191.33 1,102,924 -0.11(-0.06%)
Jan 08, 2024 191.92 192.52 189.72 191.44 1,653,160 -0.76(-0.39%)
Jan 05, 2024 190.82 193.23 190.82 192.19 1,587,932 +0.53(+0.28%)
Jan 04, 2024 191.84 193.38 190.76 191.67 1,990,233 +1.23(+0.65%)
Jan 03, 2024 190.88 193.15 190.42 190.43 1,747,529 -0.12(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback