TRV

The Travelers Companies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
The Travelers Companies Inc TRV NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-1.06 -0.88% 118.86 118.265 121.56 121.56 119.92 19:45:45
more quote information »

TRV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week114.36123.30113.02117.071,465,3584.503.93%
1 Month121.38123.514112.30117.491,387,211-2.52-2.08%
3 Months94.58128.1393.77114.391,783,97724.2825.67%
6 Months137.57138.15576.99107.502,137,034-18.71-13.6%
1 Year148.54153.6576.99119.181,709,267-29.68-19.98%
3 Years128.33155.0976.99127.471,463,589-9.47-7.38%
5 Years105.05155.0976.99122.051,451,42013.8113.15%

TRV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 118.86 -1.06 -0.88% 121.56 121.56 118.265 1,144,512
Aug 11 2020 119.92 0.80 0.67% 121.40 123.30 119.30 1,609,417
Aug 10 2020 119.12 1.76 1.5% 118.00 119.38 116.97 1,063,549
Aug 07 2020 117.36 3.62 3.18% 113.10 117.59 113.02 2,062,872
Aug 06 2020 113.74 -1.34 -1.16% 114.36 115.495 113.34 1,632,291
Aug 05 2020 115.08 1.98 1.75% 114.36 115.78 113.1364 958,661
Aug 04 2020 113.10 -1.30 -1.14% 113.46 114.07 112.30 1,434,344
Aug 03 2020 114.40 -0.02 -0.02% 114.36 115.54 112.73 1,246,662
Jul 31 2020 114.42 -1.44 -1.24% 115.23 115.91 112.58 1,401,417
Jul 30 2020 115.86 -0.99 -0.85% 114.50 116.70 113.27 1,130,269
Jul 29 2020 116.85 1.82 1.58% 114.89 117.25 114.31 1,033,425
Jul 28 2020 115.03 -1.60 -1.37% 116.71 117.23 114.90 1,349,499
Jul 27 2020 116.63 -1.65 -1.39% 117.59 118.60 115.84 1,249,361
Jul 24 2020 118.28 -0.33 -0.28% 119.09 120.47 117.545 1,542,839
Jul 23 2020 118.61 -3.99 -3.25% 121.68 122.50 117.501 2,052,746
Jul 22 2020 122.60 2.18 1.81% 119.41 122.60 119.03 1,317,505
Jul 21 2020 120.42 1.65 1.39% 119.45 121.70 119.23 1,330,126
Jul 20 2020 118.77 -0.39 -0.33% 118.89 120.40 118.18 1,174,093
Jul 17 2020 119.16 -1.34 -1.11% 120.83 120.83 118.59 1,301,504
Jul 16 2020 120.50 1.36 1.14% 119.03 122.69 118.24 1,367,361
Jul 15 2020 119.14 0.59 0.5% 121.38 123.514 118.00 1,486,287
Jul 14 2020 118.55 4.31 3.77% 114.27 118.97 112.74 2,289,378
Jul 13 2020 114.24 0.40 0.35% 114.61 116.42 112.86 1,239,748
See More Historical Prices »
Your Recent History
NYSE
TRV
The Travel..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 00:22:00