The Travelers Companies, Inc. (TRV) NYSE

265.35

-0.24(-0.09%)

Updated at August 18 03:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025270.8265.59265.59270.8265.31.3M
August 14, 2025269.48268.59268.59269.91266.381.51M
August 13, 2025265.93269.3269.3270.28265.421.41M
August 12, 2025264.26263.93263.93265.79262.961.2M
August 11, 2025265.18264.26264.26267.55263.28938,100
August 08, 2025266.61264.87264.87267.59263.03920,505
August 07, 2025267.65265.36265.36268.57262.83977,300
August 06, 2025266.72267.58267.58268.21265.171.11M
August 05, 2025263.85265.17265.17266.59263.51.2M
August 04, 2025260.35263263263.05258.71946,007
August 01, 2025260.16258.32258.32260.84256.061.08M
July 31, 2025257.93260.24260.24263.39257.931.74M
July 30, 2025260.64258.92258.92261.6257.6868,090
July 29, 2025257.19259.82259.82260.01255.631.42M
July 28, 2025260254.91254.91260.24254.251.27M
July 25, 2025261.51261.05261.05264.08260.611.19M
July 24, 2025263.74261.99261.99265.05260.831.55M
July 23, 2025267.34264.74264.74268261.341.46M
July 22, 2025264.68266.78266.78267.78264.611.41M
July 21, 2025265.05263.24263.24267.62631.17M
July 18, 2025263.73265.97265.97268.23262.621.69M
July 17, 2025251.72261.81261.81262.48251.32.58M
July 16, 2025251.93252.19252.19254.35250.211.43M
July 15, 2025253.5250.62250.62254.16249.191.42M
July 14, 2025254.05255.47255.47256.25253.281.12M
July 11, 2025254.19254.48254.48255.77252.93783,400
July 10, 2025253.6255.99255.99256.33252.661.24M
July 09, 2025258.07255.32255.32258.07253.61.36M
July 08, 2025257.36256.39256.39259.94255.871.52M
July 07, 2025263.44258.99258.99264.04257.91.11M
July 03, 2025259.83264.13264.13264.13258.1859,525
July 02, 2025265.93257.34257.34266.922561.38M
July 01, 2025266.28267267269.12264.51.13M
June 30, 2025264.06267.54267.54268262.81.31M
June 27, 2025262.8263.31263.31265.5261.011.16M
June 26, 2025262.5262.95262.95263.71260.191.21M
June 25, 2025265.68260.81260.81266.46260.261.22M
June 24, 2025268.96266.14266.14268.96265.511.12M
June 23, 2025265.76267.62267.62267.68262.751.12M
June 20, 2025270.33264.98264.98274.01264.812.98M
June 18, 2025264.26264.9264.9266.74263.221.17M
June 17, 2025263.6264.41264.41265.01262.181.08M
June 16, 2025265265.14265.14267.18263.991.32M
June 13, 2025264.31263.47263.47266.8262.82992,446
June 12, 2025260.29265.95265.95266.08258.841.14M
June 11, 2025262.61261.27261.27264260.241.33M
June 10, 2025266.47263263266.47262.431.39M
June 09, 2025273.56267.78266.68273.56262.931.23M
June 06, 2025273.31273.69272.57275.58272.08695,500
June 05, 2025271.61271.02269.91273.05269.5773,162
June 04, 2025276.15271.86270.74276.15271.84988,800
June 03, 2025276.34276.07274.94277.83270.711.18M
June 02, 2025273.42276.34275.2276.4272.21958,138
May 30, 2025273.9275.7275.7277.65272.612.69M
May 29, 2025273.29274.41274.41275.09272.211.07M
May 28, 2025275.62273.65273.65276.21272.61.65M
May 27, 2025274.19275.88275.88276.06270.611.12M
May 23, 2025271.52271.04271.04272.96268.95832,652
May 22, 2025272.33271.08271.08272.83268.12886,600
May 21, 2025273.08271.15271.15273.68270795,613
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved