TRV - The Travelers Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 16, 2019 145.71 147.23 145.53 146.34 146.34 867,767
Sep 13, 2019 148.39 148.57 145.58 146.31 146.31 1,627,100
Sep 12, 2019 147.18 148.91 146.80 148.30 148.30 1,358,900
Sep 11, 2019 145.86 146.36 144.30 146.23 146.23 1,440,000
Sep 10, 2019 148.85 149.14 145.54 146.57 146.57 1,629,000
Sep 09, 2019 152.79 153.38 148.02 149.23 149.23 1,658,300
Sep 09, 2019 0.82 Dividend
Sep 06, 2019 151.78 153.65 151.69 152.84 152.02 1,277,000
Sep 05, 2019 151.75 152.63 150.98 151.74 150.93 1,230,100
Sep 04, 2019 148.46 150.27 147.84 150.16 149.35 969,400
Sep 03, 2019 146.24 147.62 145.78 147.57 146.78 1,061,700
Aug 30, 2019 147.67 147.94 146.15 146.96 146.17 1,029,800
Aug 29, 2019 147.57 147.79 146.26 146.94 146.15 1,152,800
Aug 28, 2019 146.88 147.34 145.67 146.37 145.58 1,072,700
Aug 27, 2019 148.26 148.57 146.70 147.10 146.31 987,100
Aug 26, 2019 145.60 147.42 145.21 147.34 146.55 898,100
Aug 23, 2019 147.33 148.77 144.17 144.73 143.95 1,430,500
Aug 22, 2019 147.64 148.17 146.29 147.81 147.02 696,800
Aug 21, 2019 146.75 147.46 146.25 147.04 146.25 849,700
Aug 20, 2019 147.63 148.46 146.39 146.51 145.72 905,800
Aug 19, 2019 148.40 148.40 147.02 147.58 146.79 1,379,600
Aug 16, 2019 146.18 147.14 145.34 146.81 146.02 1,575,500
Aug 15, 2019 143.44 146.24 143.04 145.59 144.81 1,203,900
Aug 14, 2019 146.74 147.81 143.43 143.48 142.71 1,563,500
Aug 13, 2019 146.63 148.88 146.00 148.22 147.42 1,110,300
Aug 12, 2019 148.54 149.32 146.25 146.30 145.52 1,064,500
Aug 09, 2019 148.50 149.64 147.58 149.07 148.27 1,385,900
Aug 08, 2019 147.86 148.78 146.23 148.22 147.42 1,644,100
Aug 07, 2019 144.25 148.03 143.12 147.36 146.57 1,555,700
Aug 06, 2019 143.72 146.04 142.79 145.96 145.18 1,331,300
Aug 05, 2019 146.28 147.47 143.58 143.93 143.16 1,664,300
Aug 02, 2019 146.50 147.76 145.47 146.92 146.13 1,442,800
Aug 01, 2019 146.29 148.15 145.47 145.78 145.00 1,542,800
Jul 31, 2019 148.28 148.84 146.11 146.62 145.83 1,617,600
Jul 30, 2019 148.13 149.55 147.28 147.62 146.83 1,204,700
Jul 29, 2019 149.67 151.03 148.53 148.74 147.94 1,246,200
Jul 26, 2019 148.36 150.25 147.25 149.93 149.13 947,600
Jul 25, 2019 147.95 149.05 147.22 148.49 147.69 1,188,900
Jul 24, 2019 147.60 149.15 146.84 148.85 148.05 1,308,500
Jul 23, 2019 148.50 149.97 145.37 147.50 146.71 1,970,200
Jul 22, 2019 150.17 150.84 149.31 149.71 148.91 1,197,600
Jul 19, 2019 151.65 152.39 150.17 150.23 149.42 1,374,300
Jul 18, 2019 152.35 152.87 151.55 152.71 151.89 763,000
Jul 17, 2019 154.04 154.17 152.35 152.38 151.56 944,500
Jul 16, 2019 154.88 155.09 154.10 154.59 153.76 878,000
Jul 15, 2019 153.17 154.96 153.17 154.83 154.00 923,400
Jul 12, 2019 152.92 153.46 151.80 153.39 152.57 867,600
Jul 11, 2019 152.97 153.34 151.19 152.43 151.61 933,800
Jul 10, 2019 154.31 154.73 153.26 153.33 152.51 747,000
Jul 09, 2019 153.19 153.63 152.44 153.45 152.63 843,400
Jul 08, 2019 153.98 154.26 153.44 153.80 152.97 773,400
Jul 05, 2019 153.81 154.24 152.51 154.09 153.26 612,100
Jul 03, 2019 153.39 154.62 153.05 154.30 153.47 613,900
Jul 02, 2019 151.72 152.84 151.24 152.83 152.01 915,700
Jul 01, 2019 150.90 151.43 149.89 151.42 150.61 1,146,100
Jun 28, 2019 149.79 150.54 148.46 149.52 148.72 2,320,000
Jun 27, 2019 147.45 149.52 147.29 149.20 148.40 1,615,500
Jun 26, 2019 152.90 153.17 148.62 148.70 147.90 1,506,200
Jun 25, 2019 152.01 153.63 151.48 153.13 152.31 1,296,800
Jun 24, 2019 151.74 153.13 151.60 152.02 151.20 980,100
Jun 21, 2019 152.24 153.20 151.21 151.48 150.67 2,316,400
Jun 20, 2019 152.04 152.50 150.84 152.19 151.37 932,200
Jun 19, 2019 150.32 152.01 150.32 151.60 150.79 1,010,100
Jun 18, 2019 149.86 151.49 149.58 150.33 149.52 1,329,000
Jun 17, 2019 150.30 150.52 149.66 149.92 149.12 821,200
Jun 14, 2019 149.69 150.64 148.79 150.11 149.30 1,124,000
Jun 13, 2019 149.79 150.04 148.55 149.41 148.61 1,508,100
Jun 12, 2019 149.53 150.61 149.45 149.73 148.93 1,026,000
Jun 11, 2019 150.00 150.07 148.70 149.19 148.39 968,400
Jun 10, 2019 149.36 149.90 148.89 149.32 148.52 1,187,500
Jun 07, 2019 147.93 150.02 147.93 149.53 148.73 1,257,900
Jun 07, 2019 0.82 Dividend
Jun 06, 2019 149.52 149.67 148.36 149.00 147.38 1,796,800
Jun 05, 2019 148.08 149.86 147.93 149.85 148.23 1,474,800
Jun 04, 2019 147.36 147.80 146.61 147.55 145.95 1,513,400
Jun 03, 2019 145.49 146.84 144.87 146.79 145.20 1,628,800
May 31, 2019 145.14 146.33 144.49 145.57 143.99 1,405,400
May 30, 2019 145.49 146.27 144.48 145.73 144.15 1,068,600
May 29, 2019 145.76 145.96 143.69 145.07 143.50 1,484,900
May 28, 2019 148.00 148.80 146.25 146.28 144.69 1,243,900
May 24, 2019 147.38 148.10 146.75 147.94 146.34 919,300
May 23, 2019 147.32 147.46 145.48 146.94 145.35 1,803,100
May 22, 2019 147.48 148.26 146.94 147.96 146.36 1,104,200
May 21, 2019 148.36 148.84 146.94 147.47 145.87 1,390,700
May 20, 2019 147.50 148.85 147.24 148.17 146.56 1,440,600
May 17, 2019 145.97 148.52 145.88 147.49 145.89 1,721,400
May 16, 2019 146.37 148.27 146.37 147.41 145.81 1,686,500
May 15, 2019 145.06 146.89 144.73 146.52 144.93 1,431,100
May 14, 2019 143.07 146.38 143.07 145.71 144.13 1,775,100
May 13, 2019 142.38 143.79 141.95 143.41 141.86 1,611,800
May 10, 2019 141.16 144.01 140.77 143.96 142.40 973,100
May 09, 2019 140.84 142.14 139.96 141.83 140.29 928,100
May 08, 2019 141.50 142.73 141.29 141.53 140.00 1,011,300
May 07, 2019 142.83 143.78 141.20 141.71 140.17 1,191,000
May 06, 2019 142.01 143.83 141.37 143.43 141.88 969,700
May 03, 2019 142.86 144.22 142.28 143.35 141.80 1,109,200
May 02, 2019 143.40 144.00 142.09 142.70 141.15 1,050,800
May 01, 2019 143.62 144.18 142.97 143.08 141.53 1,249,300
Apr 30, 2019 141.83 143.86 141.61 143.75 142.19 1,558,600
Apr 29, 2019 140.50 141.94 140.42 141.46 139.93 983,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...