The Travelers Companies Inc (TRV) Historical Stock Data
257.19 ↓2.08 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRV is down -0.19% a day on average. There have been 12 days where The Travelers Companies Inc closed green and 18 days where TRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 252.82 | 252.28 | ↓$0.54 (-0.21%) | 250.44 | 254.19 | 687.99K |
| 2024-11-06 | 257.97 | 253.95 | ↓$4.02 (-1.56%) | 251.32 | 257.97 | 1.35M |
| 2024-11-05 | 245.09 | 244.84 | ↓$0.25 (-0.10%) | 242.58 | 245.09 | 615.23K |
| 2024-11-04 | 245.18 | 242.81 | ↓$2.37 (-0.97%) | 241.93 | 245.85 | 1.10M |
| 2024-11-01 | 246.58 | 245.64 | ↓$0.94 (-0.38%) | 245.26 | 248.97 | 1.43M |
| 2024-10-31 | 248.52 | 245.94 | ↓$2.58 (-1.04%) | 245.76 | 250.09 | 899.27K |
| 2024-10-30 | 249.90 | 250.09 | ↑$0.19 (0.08%) | 248.67 | 251.60 | 1.09M |
| 2024-10-29 | 251.30 | 248.67 | ↓$2.63 (-1.05%) | 248.53 | 252.68 | 0.90M |
| 2024-10-28 | 253.76 | 252.37 | ↓$1.39 (-0.55%) | 252.15 | 254.53 | 1.12M |
| 2024-10-25 | 257.31 | 250.50 | ↓$6.81 (-2.65%) | 250.44 | 257.40 | 0.94M |
| 2024-10-24 | 260.00 | 256.42 | ↓$3.58 (-1.38%) | 255.29 | 260.10 | 743.92K |
| 2024-10-23 | 258.85 | 257.35 | ↓$1.50 (-0.58%) | 254.41 | 258.88 | 1.34M |
| 2024-10-22 | 260.09 | 259.22 | ↓$0.87 (-0.33%) | 255.20 | 261.03 | 708.60K |
| 2024-10-21 | 266.70 | 259.70 | ↓$7.00 (-2.62%) | 258.53 | 266.89 | 1.31M |
| 2024-10-18 | 269.15 | 265.45 | ↓$3.70 (-1.37%) | 261.57 | 269.56 | 1.23M |
| 2024-10-17 | 253.00 | 264.82 | ↑$11.82 (4.67%) | 252.93 | 265.19 | 2.85M |
| 2024-10-16 | 242.16 | 242.95 | ↑$0.79 (0.33%) | 240.88 | 243.79 | 0.97M |
| 2024-10-15 | 242.00 | 240.88 | ↓$1.12 (-0.46%) | 240.54 | 243.63 | 1M |
| 2024-10-14 | 236.71 | 240.12 | ↑$3.41 (1.44%) | 235.00 | 240.47 | 1.09M |
| 2024-10-11 | 233.49 | 236.58 | ↑$3.09 (1.32%) | 233.49 | 236.89 | 0.93M |
| 2024-10-10 | 236.40 | 233.20 | ↓$3.20 (-1.35%) | 231.92 | 236.42 | 0.96M |
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