NYSE - Nasdaq Real Time Price USD

The Travelers Companies, Inc. (TRV)

Compare
245.14 -2.51 (-1.01%)
At close: December 11 at 4:00:02 PM EST
245.15 +0.01 (+0.00%)
After hours: 7:55:13 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 245.02 246.57 241.80 245.14 245.14 2,035,400
Dec 10, 2024 1.05 Dividend
Dec 10, 2024 251.92 252.99 246.22 247.65 247.65 2,138,300
Dec 9, 2024 261.35 261.63 251.47 251.92 250.87 1,711,200
Dec 6, 2024 262.88 263.67 258.68 261.15 260.06 1,086,500
Dec 5, 2024 262.98 265.60 261.92 263.26 262.16 1,718,600
Dec 4, 2024 259.78 262.23 259.08 261.78 260.69 1,138,100
Dec 3, 2024 263.15 264.91 260.42 260.59 259.50 847,700
Dec 2, 2024 267.21 267.24 263.35 263.51 262.41 1,095,000
Nov 29, 2024 269.00 269.05 266.04 266.04 264.93 770,700
Nov 27, 2024 264.81 268.31 264.81 266.66 265.55 1,266,200
Nov 26, 2024 262.70 264.12 260.07 263.77 262.67 1,339,200
Nov 25, 2024 263.60 266.16 260.71 261.22 260.13 2,615,600
Nov 22, 2024 260.57 262.86 259.72 262.47 261.38 1,182,900
Nov 21, 2024 257.19 262.15 255.09 260.81 259.72 1,285,400
Nov 20, 2024 259.50 259.58 254.47 257.19 256.12 1,190,200
Nov 19, 2024 259.68 260.93 257.78 259.27 258.19 978,000
Nov 18, 2024 259.76 262.96 259.44 262.69 261.60 1,102,100
Nov 15, 2024 257.00 261.13 257.00 260.82 259.73 1,305,400
Nov 14, 2024 256.44 258.00 255.09 256.52 255.45 1,047,400
Nov 13, 2024 256.62 258.76 256.25 256.67 255.60 891,900
Nov 12, 2024 257.25 259.96 256.98 257.99 256.91 930,700
Nov 11, 2024 257.67 260.05 257.43 258.36 257.28 1,008,400
Nov 8, 2024 254.32 256.95 252.99 256.89 255.82 1,333,500
Nov 7, 2024 252.82 254.19 250.44 252.28 251.23 1,721,200
Nov 6, 2024 257.97 257.97 251.32 253.95 252.89 1,354,200
Nov 5, 2024 245.09 245.09 242.58 244.84 243.82 964,400
Nov 4, 2024 245.18 245.88 241.87 242.81 241.80 1,098,300
Nov 1, 2024 246.58 248.97 245.26 245.64 244.62 1,450,200
Oct 31, 2024 248.52 250.44 245.74 245.94 244.91 1,318,600
Oct 30, 2024 249.90 251.61 248.67 250.09 249.05 1,085,700
Oct 29, 2024 251.30 252.76 248.53 248.67 247.63 904,600
Oct 28, 2024 253.76 254.53 252.15 252.37 251.32 1,115,500
Oct 25, 2024 257.31 257.40 250.44 250.50 249.46 942,300
Oct 24, 2024 260.00 260.15 255.29 256.42 255.35 998,600
Oct 23, 2024 258.85 258.88 254.41 257.35 256.28 1,338,300
Oct 22, 2024 260.09 261.02 255.20 259.22 258.14 991,900
Oct 21, 2024 266.70 266.89 258.53 259.70 258.62 1,307,900
Oct 18, 2024 269.15 269.56 261.52 265.45 264.34 1,579,500
Oct 17, 2024 253.00 265.19 252.93 264.82 263.72 2,847,800
Oct 16, 2024 242.16 243.79 240.88 242.95 241.94 969,800
Oct 15, 2024 242.00 243.63 240.51 240.88 239.88 1,491,100
Oct 14, 2024 236.71 240.49 235.00 240.12 239.12 1,127,200
Oct 11, 2024 233.49 236.89 233.49 236.58 235.59 932,600
Oct 10, 2024 236.40 236.42 231.92 233.20 232.23 961,200
Oct 9, 2024 228.11 232.80 227.02 231.47 230.51 790,900
Oct 8, 2024 227.09 230.86 226.11 230.34 229.38 1,158,600
Oct 7, 2024 235.26 235.26 224.62 225.97 225.03 1,207,900
Oct 4, 2024 234.33 236.67 232.01 236.21 235.23 650,300
Oct 3, 2024 235.27 235.27 231.19 233.30 232.33 1,039,700
Oct 2, 2024 234.40 236.41 232.73 235.06 234.08 965,900
Oct 1, 2024 233.49 237.18 232.71 235.12 234.14 951,900
Sep 30, 2024 235.70 235.98 232.18 234.12 233.14 1,081,600
Sep 27, 2024 235.92 239.11 235.39 236.11 235.13 964,500
Sep 26, 2024 236.98 237.42 233.59 236.05 235.07 697,100
Sep 25, 2024 239.27 240.34 235.85 236.32 235.34 764,800
Sep 24, 2024 238.85 238.92 236.12 237.98 236.99 871,000
Sep 23, 2024 238.28 240.28 237.79 239.35 238.35 1,044,100
Sep 20, 2024 237.17 239.68 235.30 238.53 237.54 2,199,100
Sep 19, 2024 240.73 241.34 236.89 237.58 236.59 1,439,700
Sep 18, 2024 242.42 242.72 238.92 239.75 238.75 997,500
Sep 17, 2024 242.30 243.48 238.97 241.54 240.53 908,100
Sep 16, 2024 239.76 242.79 239.76 242.26 241.25 1,069,400
Sep 13, 2024 235.54 238.24 234.43 237.83 236.84 1,108,600
Sep 12, 2024 230.45 234.45 230.35 234.11 233.13 1,216,800
Sep 11, 2024 238.44 239.47 229.43 231.30 230.34 2,086,000
Sep 10, 2024 1.05 Dividend
Sep 10, 2024 240.35 242.77 238.50 238.85 237.85 1,463,900
Sep 9, 2024 236.93 242.89 235.85 241.10 239.05 1,826,800
Sep 6, 2024 232.10 236.59 232.10 234.46 232.47 2,114,700
Sep 5, 2024 234.10 234.18 229.50 231.85 229.88 1,509,300
Sep 4, 2024 229.63 231.77 228.97 231.42 229.45 1,137,000
Sep 3, 2024 226.24 229.26 226.18 227.87 225.93 1,040,600
Aug 30, 2024 226.50 228.21 225.56 228.07 226.13 1,466,500
Aug 29, 2024 225.21 227.04 222.22 226.33 224.41 985,700
Aug 28, 2024 223.29 226.06 222.75 224.40 222.49 776,900
Aug 27, 2024 223.21 224.75 222.21 223.64 221.74 729,900
Aug 26, 2024 222.63 224.96 221.93 222.78 220.89 697,200
Aug 23, 2024 219.48 222.39 218.57 221.82 219.93 1,142,600
Aug 22, 2024 216.87 218.52 216.18 217.86 216.01 776,500
Aug 21, 2024 217.70 218.44 215.39 216.92 215.08 761,300
Aug 20, 2024 218.57 218.74 216.58 217.02 215.17 667,200
Aug 19, 2024 216.48 219.11 216.48 218.95 217.09 545,100
Aug 16, 2024 216.42 218.10 215.64 216.57 214.73 1,599,800
Aug 15, 2024 215.90 217.60 214.61 216.43 214.59 848,700
Aug 14, 2024 211.20 214.43 211.20 214.09 212.27 664,200
Aug 13, 2024 210.55 211.37 208.63 210.88 209.09 1,147,700
Aug 12, 2024 214.12 214.12 209.57 209.73 207.95 867,800
Aug 9, 2024 211.99 212.61 209.89 212.48 210.67 1,112,100
Aug 8, 2024 209.73 212.47 209.34 211.68 209.88 1,033,400
Aug 7, 2024 209.81 211.23 209.06 209.37 207.59 1,334,500
Aug 6, 2024 208.01 210.91 207.32 208.28 206.51 1,280,700
Aug 5, 2024 212.00 212.00 206.43 208.61 206.84 1,798,200
Aug 2, 2024 213.31 215.19 210.49 214.53 212.71 1,852,300
Aug 1, 2024 218.22 218.95 210.85 212.05 210.25 1,593,400
Jul 31, 2024 220.00 220.90 216.34 216.44 214.60 1,425,400
Jul 30, 2024 215.00 221.38 215.00 220.42 218.55 1,128,500
Jul 29, 2024 214.00 215.06 212.54 213.93 212.11 906,600
Jul 26, 2024 210.70 214.97 210.36 213.85 212.03 1,220,500
Jul 25, 2024 208.26 211.93 207.73 209.23 207.45 1,239,700
Jul 24, 2024 209.32 209.88 205.94 207.73 205.96 1,276,500
Jul 23, 2024 205.54 208.82 205.24 208.53 206.76 1,536,500
Jul 22, 2024 203.21 205.80 203.21 205.42 203.67 1,283,600
Jul 19, 2024 214.33 215.26 202.95 203.48 201.75 2,819,800
Jul 18, 2024 220.57 224.76 219.80 220.60 218.72 1,197,900
Jul 17, 2024 218.86 221.90 218.49 220.80 218.92 1,296,200
Jul 16, 2024 214.70 217.96 214.47 217.79 215.94 1,319,800
Jul 15, 2024 212.33 214.34 212.00 213.40 211.59 1,221,200
Jul 12, 2024 209.63 212.82 209.48 211.60 209.80 1,326,100
Jul 11, 2024 206.41 210.04 205.86 208.95 207.17 1,470,500
Jul 10, 2024 203.83 207.46 203.72 207.19 205.43 1,129,400
Jul 9, 2024 203.76 206.20 202.83 203.14 201.41 936,200
Jul 8, 2024 202.87 207.00 202.69 204.23 202.49 852,300
Jul 5, 2024 203.17 203.37 200.40 201.87 200.15 579,900
Jul 3, 2024 203.11 204.15 201.91 203.69 201.96 523,100
Jul 2, 2024 201.54 203.94 201.06 203.66 201.93 1,752,500
Jul 1, 2024 204.99 205.92 201.66 202.97 201.24 1,243,900
Jun 28, 2024 200.68 205.25 200.21 203.34 201.61 2,390,800
Jun 27, 2024 205.10 207.42 204.16 206.95 205.19 970,500
Jun 26, 2024 207.51 207.63 203.90 205.74 203.99 1,093,900
Jun 25, 2024 211.02 212.26 208.23 208.72 206.94 1,094,300
Jun 24, 2024 209.76 212.67 209.01 211.09 209.29 1,403,900
Jun 21, 2024 211.33 212.00 208.51 209.80 208.02 2,663,500
Jun 20, 2024 209.45 213.32 208.58 211.97 210.17 1,686,200
Jun 18, 2024 207.73 209.93 207.53 208.51 206.74 1,066,400
Jun 17, 2024 205.96 208.20 205.25 208.13 206.36 1,232,000
Jun 14, 2024 204.18 207.18 202.73 205.85 204.10 1,783,700
Jun 13, 2024 207.26 207.72 204.70 207.07 205.31 1,402,600
Jun 12, 2024 209.15 210.28 206.63 207.26 205.50 1,408,900
Jun 11, 2024 212.13 212.13 208.22 209.41 207.63 1,136,000
Jun 10, 2024 1.05 Dividend
Jun 10, 2024 211.01 213.42 210.02 213.00 211.19 918,700
Jun 7, 2024 210.76 214.88 209.36 212.95 210.10 1,295,200
Jun 6, 2024 209.09 210.41 208.10 209.71 206.90 935,800
Jun 5, 2024 210.07 210.07 206.68 208.41 205.62 908,300
Jun 4, 2024 209.41 210.83 207.88 209.64 206.83 1,119,300
Jun 3, 2024 214.60 214.96 209.22 210.34 207.52 1,561,800
May 31, 2024 212.10 215.89 211.62 215.70 212.81 2,119,600
May 30, 2024 210.21 213.29 209.10 212.49 209.64 1,269,800
May 29, 2024 210.81 210.81 208.42 210.07 207.26 1,406,600
May 28, 2024 212.44 213.21 210.02 210.37 207.55 1,097,700
May 24, 2024 213.00 214.41 212.90 213.33 210.47 650,000
May 23, 2024 215.91 215.91 211.48 212.24 209.40 950,100
May 22, 2024 216.06 217.70 215.41 216.54 213.64 912,800
May 21, 2024 216.36 217.88 215.51 216.25 213.35 775,600
May 20, 2024 219.88 220.17 215.44 215.60 212.71 883,800
May 17, 2024 220.31 220.31 218.36 219.71 216.77 1,348,900
May 16, 2024 216.50 219.80 216.34 219.22 216.28 1,398,300
May 15, 2024 216.60 218.00 213.62 214.35 211.48 1,355,100
May 14, 2024 217.18 217.99 216.25 217.59 214.68 751,400
May 13, 2024 218.66 219.49 216.54 216.58 213.68 767,400
May 10, 2024 220.00 220.51 218.22 218.50 215.57 820,500
May 9, 2024 216.96 219.79 216.03 219.42 216.48 1,021,100
May 8, 2024 217.70 218.10 217.05 217.34 214.43 598,800
May 7, 2024 216.69 217.50 216.32 216.97 214.06 581,800
May 6, 2024 215.16 216.98 214.92 215.91 213.02 668,600
May 3, 2024 213.08 214.36 211.19 213.85 210.99 1,298,400
May 2, 2024 213.87 215.07 212.42 214.37 211.50 1,001,400
May 1, 2024 212.16 215.24 212.16 213.15 210.30 1,143,900
Apr 30, 2024 212.75 213.82 211.74 212.16 209.32 1,385,700
Apr 29, 2024 213.45 214.78 212.03 212.90 210.05 1,454,600
Apr 26, 2024 212.50 214.51 211.53 213.45 210.59 1,706,000
Apr 25, 2024 212.50 214.13 210.92 213.99 211.12 1,323,200
Apr 24, 2024 212.56 214.59 212.50 213.43 210.57 1,129,200
Apr 23, 2024 214.64 215.95 213.12 214.32 211.45 1,042,900
Apr 22, 2024 214.46 215.52 212.56 214.27 211.40 1,471,700
Apr 19, 2024 211.72 215.50 210.73 214.07 211.20 1,918,300
Apr 18, 2024 208.48 211.77 207.24 210.42 207.60 2,048,300
Apr 17, 2024 206.08 209.82 202.60 206.58 203.81 5,764,800
Apr 16, 2024 221.68 223.89 220.77 223.12 220.13 1,412,200
Apr 15, 2024 223.83 224.66 220.53 221.06 218.10 1,063,600
Apr 12, 2024 220.68 222.77 220.37 221.10 218.14 1,100,100
Apr 11, 2024 223.03 223.03 219.72 220.40 217.45 1,155,600
Apr 10, 2024 223.14 224.95 221.68 224.38 221.37 1,086,700
Apr 9, 2024 231.03 231.36 223.30 223.84 220.84 975,700
Apr 8, 2024 230.89 231.96 230.16 230.59 227.50 1,462,600
Apr 5, 2024 230.46 231.61 229.24 230.89 227.80 857,000
Apr 4, 2024 230.91 232.75 228.04 228.50 225.44 1,212,000
Apr 3, 2024 227.50 229.41 226.88 229.06 225.99 856,600
Apr 2, 2024 229.15 229.78 227.51 227.85 224.80 1,115,800
Apr 1, 2024 229.81 230.00 227.31 228.16 225.10 801,300
Mar 28, 2024 229.78 230.87 229.39 230.14 227.06 871,100
Mar 27, 2024 226.13 229.22 225.98 228.83 225.77 967,600
Mar 26, 2024 225.04 226.91 224.33 225.33 222.31 922,000
Mar 25, 2024 225.00 226.39 224.30 225.53 222.51 748,400
Mar 22, 2024 227.25 227.48 224.38 224.45 221.44 844,000
Mar 21, 2024 224.56 226.80 224.08 226.13 223.10 1,730,700
Mar 20, 2024 223.06 226.39 222.91 224.99 221.98 1,251,900
Mar 19, 2024 222.79 224.17 221.73 223.63 220.63 1,291,900
Mar 18, 2024 221.06 222.32 220.46 221.92 218.95 1,032,000
Mar 15, 2024 219.47 222.17 219.47 220.93 217.97 2,157,600
Mar 14, 2024 222.89 224.00 220.45 221.42 218.45 1,167,800
Mar 13, 2024 220.96 223.60 220.68 223.49 220.50 1,047,500
Mar 12, 2024 218.67 221.26 217.60 220.46 217.51 2,025,300
Mar 11, 2024 217.04 219.54 216.98 219.02 216.09 1,046,800
Mar 8, 2024 218.51 219.75 217.53 218.45 215.52 1,147,000
Mar 7, 2024 1.00 Dividend
Mar 7, 2024 220.41 221.69 218.39 219.40 216.46 1,329,800
Mar 6, 2024 220.71 221.38 218.35 220.62 216.68 1,041,400
Mar 5, 2024 219.00 219.90 218.48 219.13 215.22 841,000
Mar 4, 2024 218.46 220.15 218.23 219.07 215.16 848,500
Mar 1, 2024 220.76 221.09 218.39 218.82 214.91 1,110,900
Feb 29, 2024 220.90 221.51 218.06 220.96 217.01 1,996,600
Feb 28, 2024 221.96 222.00 220.09 220.42 216.48 965,200
Feb 27, 2024 219.31 221.99 219.31 221.88 217.92 1,245,800
Feb 26, 2024 221.05 222.18 219.09 220.08 216.15 1,119,800
Feb 23, 2024 222.87 223.88 219.57 220.96 217.01 2,150,500
Feb 22, 2024 220.00 223.38 218.78 222.30 218.33 1,898,000
Feb 21, 2024 221.00 221.38 217.39 219.48 215.56 1,512,200
Feb 20, 2024 216.67 220.37 216.33 220.10 216.17 2,818,500
Feb 16, 2024 218.56 219.29 217.19 217.53 213.64 2,029,400
Feb 15, 2024 216.62 219.62 216.35 219.02 215.11 1,299,600
Feb 14, 2024 215.95 218.11 215.45 216.62 212.75 1,230,400
Feb 13, 2024 215.99 216.56 211.86 215.95 212.09 3,570,400
Feb 12, 2024 214.30 216.05 213.53 214.69 210.85 1,180,800
Feb 9, 2024 212.39 214.99 212.04 214.50 210.67 1,465,600
Feb 8, 2024 214.12 214.16 211.03 213.81 209.99 1,745,600
Feb 7, 2024 213.87 215.10 213.07 214.22 210.39 1,760,600
Feb 6, 2024 212.73 213.59 212.34 213.01 209.20 1,486,600
Feb 5, 2024 214.00 214.48 211.81 213.08 209.27 1,020,200
Feb 2, 2024 213.22 215.71 212.60 214.82 210.98 1,478,400
Feb 1, 2024 210.13 212.67 209.03 212.02 208.23 2,015,200
Jan 31, 2024 214.00 215.21 211.20 211.36 207.58 1,549,700
Jan 30, 2024 211.49 213.65 210.82 213.54 209.72 1,150,800
Jan 29, 2024 210.63 212.20 209.67 211.12 207.35 1,194,800
Jan 26, 2024 211.65 212.24 210.98 211.43 207.65 1,337,800
Jan 25, 2024 212.45 212.67 209.77 211.52 207.74 1,473,600
Jan 24, 2024 212.66 213.26 210.64 210.98 207.21 1,647,100
Jan 23, 2024 212.86 213.63 209.91 210.98 207.21 1,849,200
Jan 22, 2024 212.74 215.21 212.24 213.86 210.04 2,099,500
Jan 19, 2024 210.27 214.29 206.59 211.67 207.89 4,342,200
Jan 18, 2024 195.57 198.85 195.57 198.35 194.81 1,591,200
Jan 17, 2024 197.06 199.79 196.83 197.50 193.97 1,351,500
Jan 16, 2024 195.59 196.84 194.54 196.71 193.20 1,489,500
Jan 12, 2024 195.91 196.41 194.48 195.56 192.07 1,107,500
Jan 11, 2024 193.93 195.16 191.88 194.87 191.39 1,381,200
Jan 10, 2024 191.44 193.25 191.00 193.09 189.64 883,800
Jan 9, 2024 192.18 192.71 189.87 192.20 188.77 1,097,900
Jan 8, 2024 192.79 193.40 190.58 192.31 188.87 1,645,700
Jan 5, 2024 191.69 194.11 191.69 193.07 189.62 1,580,700
Jan 4, 2024 192.71 194.26 191.63 192.54 189.10 1,981,200
Jan 3, 2024 191.75 194.03 191.29 191.30 187.88 1,739,600
Jan 2, 2024 190.20 192.58 190.20 191.42 188.00 1,754,200
Dec 29, 2023 189.34 190.82 188.81 190.49 187.09 1,048,500
Dec 28, 2023 188.47 189.94 188.47 189.33 185.95 850,900
Dec 27, 2023 186.12 188.73 186.12 188.62 185.25 1,020,700
Dec 26, 2023 185.27 187.42 185.27 187.09 183.75 999,100
Dec 22, 2023 186.08 187.00 184.96 185.80 182.48 1,100,000
Dec 21, 2023 183.58 185.70 182.76 185.57 182.25 1,383,000
Dec 20, 2023 186.26 186.55 183.65 183.84 180.56 1,360,200
Dec 19, 2023 183.24 186.44 182.59 186.18 182.85 1,408,000
Dec 18, 2023 183.62 184.12 182.70 183.41 180.13 1,632,000
Dec 15, 2023 181.41 186.00 181.41 182.81 179.54 3,373,800
Dec 14, 2023 185.57 185.97 181.03 182.77 179.50 2,237,300
Dec 13, 2023 183.67 185.45 182.95 185.22 181.91 1,316,900
Dec 12, 2023 182.56 184.59 181.79 183.66 180.38 935,300

Related Tickers

ALL The Allstate Corporation
193.30
-0.90%
 
HIG The Hartford Financial Services Group, Inc.
113.03
+0.04%
 
CB Chubb Limited
276.22
+0.59%
 
PGR The Progressive Corporation
243.73
-1.43%
 
WRB W. R. Berkley Corporation
60.87
-0.69%
 
CINF Cincinnati Financial Corporation
151.68
+1.23%
 
MCY Mercury General Corporation
72.94
+1.26%
 
L Loews Corporation
84.75
+0.94%
 
MKL Markel Group Inc.
1,757.22
+0.15%
 
AIZ Assurant, Inc.
216.93
+0.29%