THE TRAVELERS COS., INC.
(NYSE:TRV)
213.43 USD -0.89 (-0.42%)
Delayed Price / Updated:
4:00 PM EDT, Apr 24, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for TRV -- 03/24/2024 to 04/24/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/24/2024 |
$214.59 |
$212.50 |
$213.43 |
1,129,281 |
-0.42% |
04/23/2024 |
$215.95 |
$213.12 |
$214.32 |
1,042,971 |
+0.02% |
04/22/2024 |
$215.52 |
$212.56 |
$214.27 |
1,471,720 |
+0.09% |
04/19/2024 |
$215.50 |
$210.73 |
$214.07 |
1,918,462 |
+1.73% |
04/18/2024 |
$211.77 |
$207.24 |
$210.42 |
2,048,308 |
+1.86% |
04/17/2024 |
$209.82 |
$202.60 |
$206.58 |
5,764,992 |
-7.41% |
04/16/2024 |
$223.89 |
$220.77 |
$223.12 |
1,412,209 |
+0.93% |
04/15/2024 |
$224.66 |
$220.53 |
$221.06 |
1,063,589 |
-0.02% |
04/12/2024 |
$222.77 |
$220.37 |
$221.10 |
1,100,306 |
+0.32% |
04/11/2024 |
$223.03 |
$219.72 |
$220.40 |
1,155,605 |
-1.77% |
04/10/2024 |
$224.95 |
$221.68 |
$224.38 |
1,086,651 |
+0.24% |
04/09/2024 |
$231.36 |
$223.30 |
$223.84 |
975,779 |
-2.93% |
04/08/2024 |
$231.96 |
$230.16 |
$230.59 |
1,462,566 |
-0.13% |
04/05/2024 |
$231.61 |
$229.24 |
$230.89 |
857,048 |
+1.05% |
04/04/2024 |
$232.75 |
$228.04 |
$228.50 |
1,212,026 |
-0.24% |
04/03/2024 |
$229.41 |
$226.88 |
$229.06 |
856,609 |
+0.53% |
04/02/2024 |
$229.78 |
$227.51 |
$227.85 |
1,115,988 |
-0.14% |
04/01/2024 |
$230.00 |
$227.31 |
$228.16 |
801,404 |
-0.86% |
03/28/2024 |
$230.87 |
$229.39 |
$230.14 |
871,145 |
+0.57% |
03/27/2024 |
$229.22 |
$225.98 |
$228.83 |
967,597 |
+7.22% |