The Travelers Companies Inc (TRV) Historical Stock Data
240.76 ↑3.05 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRV is down -0.16% a day on average. There have been 16 days where The Travelers Companies Inc closed green and 14 days where TRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 234.53 | 240.76 | ↑$6.23 (2.66%) | 234.17 | 242.55 | 2.34M |
| 2024-12-19 | 237.53 | 237.71 | ↑$0.18 (0.08%) | 236.60 | 239.76 | 1.27M |
| 2024-12-18 | 242.57 | 236.03 | ↓$6.54 (-2.70%) | 235.45 | 244.97 | 1.57M |
| 2024-12-17 | 244.44 | 243.64 | ↓$0.80 (-0.33%) | 241.98 | 245.12 | 1.28M |
| 2024-12-16 | 247.50 | 246.27 | ↓$1.23 (-0.50%) | 245.98 | 248.86 | 1.45M |
| 2024-12-13 | 246.53 | 246.30 | ↓$0.23 (-0.09%) | 245.56 | 248.22 | 1.31M |
| 2024-12-12 | 245.85 | 243.88 | ↓$1.97 (-0.80%) | 243.21 | 247.15 | 1.97M |
| 2024-12-11 | 245.02 | 245.14 | ↑$0.12 (0.05%) | 241.80 | 246.57 | 2.04M |
| 2024-12-10 | 251.92 | 247.65 | ↓$4.27 (-1.69%) | 246.22 | 252.99 | 2.14M |
| 2024-12-09 | 261.35 | 251.92 | ↓$9.43 (-3.61%) | 251.47 | 261.61 | 1.71M |
| 2024-12-06 | 262.88 | 261.15 | ↓$1.73 (-0.66%) | 258.68 | 263.67 | 1.06M |
| 2024-12-05 | 262.98 | 263.26 | ↑$0.28 (0.11%) | 261.92 | 265.55 | 1.72M |
| 2024-12-04 | 259.78 | 261.78 | ↑$2.00 (0.77%) | 259.08 | 262.23 | 1.10M |
| 2024-12-03 | 263.15 | 260.59 | ↓$2.56 (-0.97%) | 260.42 | 264.91 | 816.74K |
| 2024-12-02 | 267.21 | 263.51 | ↓$3.70 (-1.38%) | 263.35 | 267.24 | 1.09M |
| 2024-11-29 | 269.00 | 266.04 | ↓$2.96 (-1.10%) | 266.04 | 269.00 | 770.67K |
| 2024-11-27 | 264.81 | 266.66 | ↑$1.85 (0.70%) | 264.81 | 268.31 | 1.27M |
| 2024-11-26 | 262.70 | 263.77 | ↑$1.07 (0.41%) | 260.07 | 264.12 | 1.34M |
| 2024-11-25 | 263.60 | 261.22 | ↓$2.38 (-0.90%) | 260.71 | 266.16 | 2.62M |
| 2024-11-22 | 260.57 | 262.47 | ↑$1.90 (0.73%) | 260.07 | 262.86 | 1.18M |
| 2024-11-21 | 257.19 | 260.81 | ↑$3.62 (1.41%) | 255.27 | 262.15 | 1.29M |
| 2024-11-20 | 259.50 | 257.19 | ↓$2.31 (-0.89%) | 254.47 | 259.58 | 1.19M |
| 2024-11-19 | 259.68 | 259.27 | ↓$0.41 (-0.16%) | 257.78 | 260.93 | 629.37K |
| 2024-11-18 | 259.76 | 262.69 | ↑$2.93 (1.13%) | 259.44 | 262.96 | 848.06K |
| 2024-11-15 | 257.00 | 260.82 | ↑$3.82 (1.49%) | 257.00 | 261.13 | 0.93M |
| 2024-11-14 | 256.44 | 256.52 | ↑$0.08 (0.03%) | 255.10 | 257.97 | 1.04M |
| 2024-11-13 | 256.62 | 256.67 | ↑$0.05 (0.02%) | 256.25 | 258.76 | 526.81K |
| 2024-11-12 | 257.25 | 257.99 | ↑$0.74 (0.29%) | 256.98 | 259.95 | 0.93M |
| 2024-11-11 | 257.67 | 258.36 | ↑$0.69 (0.27%) | 257.43 | 260.05 | 0.99M |
| 2024-11-08 | 254.32 | 256.89 | ↑$2.57 (1.01%) | 252.99 | 256.90 | 1.33M |
Create an account or log in to view more rows.
$TRV check out the one month chart.
Perfect bull flag.
$TRV Starting a small position
$TRV take Friday energy into Monday
$TRV This is how I feel everyday holding this gem.
$TRV news?
$TRV what a horse shit show!
$TRV pump up the volume
$TRV Going up
$TRV Slapping that ask today
$TRV go time