Skip to main content

TravelersCompanies (NY:TRV)

267.55 +0.01 (+0.00%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 264.06 268.00 262.80 267.54 1,312,105 +4.23(+1.61%)
Jun 27, 2025 262.80 265.50 261.01 263.31 1,156,779 +0.36(+0.14%)
Jun 26, 2025 262.50 263.71 260.19 262.95 1,212,748 +2.14(+0.82%)
Jun 25, 2025 265.68 266.46 260.26 260.81 1,224,029 -5.33(-2.00%)
Jun 24, 2025 268.96 268.96 265.51 266.14 1,116,983 -1.48(-0.55%)
Jun 23, 2025 265.76 267.68 262.75 267.62 1,116,814 +2.64(+1.00%)
Jun 20, 2025 270.33 274.01 264.81 264.98 2,979,219 +0.08(+0.03%)
Jun 18, 2025 264.26 266.74 263.22 264.90 1,166,628 +0.49(+0.19%)
Jun 17, 2025 263.60 265.00 262.18 264.41 1,076,186 -0.73(-0.28%)
Jun 16, 2025 265.00 267.18 263.99 265.14 1,324,280 +1.67(+0.63%)
Jun 13, 2025 264.31 266.80 262.82 263.47 992,446 -2.48(-0.93%)
Jun 12, 2025 260.29 266.08 258.84 265.95 1,141,479 +4.68(+1.79%)
Jun 11, 2025 262.61 264.00 260.24 261.27 1,326,323 -1.73(-0.66%)
Jun 10, 2025 266.47 266.47 262.43 263.00 1,385,766 -3.68(-1.38%)
Jun 09, 2025 272.43 272.43 261.85 266.68 1,232,059 -5.89(-2.16%)
Jun 06, 2025 272.19 274.45 270.96 272.57 698,340 +2.66(+0.99%)
Jun 05, 2025 270.49 271.92 268.39 269.91 776,171 -0.84(-0.31%)
Jun 04, 2025 275.02 275.02 270.72 270.74 992,363 -4.19(-1.53%)
Jun 03, 2025 275.20 276.69 269.60 274.94 1,186,355 -0.27(-0.10%)
Jun 02, 2025 272.30 275.26 271.09 275.20 962,090 +0.64(+0.23%)
May 30, 2025 272.77 276.51 271.49 274.57 2,701,704 +1.28(+0.47%)
May 29, 2025 272.17 273.96 271.09 273.28 1,075,121 +0.76(+0.28%)
May 28, 2025 274.48 275.07 271.48 272.53 1,653,538 -2.22(-0.81%)
May 27, 2025 273.06 274.93 269.50 274.75 1,124,295 +4.82(+1.79%)
May 23, 2025 270.40 271.84 267.85 269.93 836,087 -0.04(-0.01%)
May 22, 2025 271.21 271.71 267.02 269.97 890,253 -0.07(-0.03%)
May 21, 2025 271.96 272.56 268.89 270.04 800,698 -2.55(-0.94%)
May 20, 2025 272.81 273.66 271.79 272.59 950,461 -0.83(-0.30%)
May 19, 2025 272.62 273.90 271.08 273.41 870,127 +0.91(+0.33%)
May 16, 2025 268.70 272.76 268.70 272.51 870,691 +2.72(+1.01%)
May 15, 2025 263.99 270.39 263.99 269.79 1,325,656 +8.28(+3.16%)
May 14, 2025 264.85 264.85 260.02 261.51 937,542 -2.32(-0.88%)
May 13, 2025 266.81 268.79 263.08 263.83 1,342,138 -3.13(-1.17%)
May 12, 2025 269.09 269.24 261.56 266.96 1,326,411 -1.68(-0.63%)
May 09, 2025 269.64 270.61 268.15 268.64 777,861 -1.07(-0.40%)
May 08, 2025 267.60 271.96 267.60 269.71 1,107,633 +1.95(+0.73%)
May 07, 2025 266.50 269.36 265.83 267.76 1,042,627 +0.81(+0.30%)
May 06, 2025 265.50 267.66 264.21 266.95 923,564 +0.51(+0.19%)
May 05, 2025 264.55 267.71 263.38 266.44 946,711 +0.13(+0.05%)
May 02, 2025 262.94 266.70 261.70 266.31 1,275,193 +5.94(+2.28%)
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 Of Service.