TRV

The Travelers Companies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
The Travelers Companies Inc TRV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.37 0.89% 154.62 20:00:00
Open Price Low Price High Price Close Price Prev Close
153.87 152.69 155.415 154.62 153.25
more quote information »

TRV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week157.19157.9294152.58154.86960,809-2.57-1.63%
1 Month159.60162.25152.58157.821,087,572-4.98-3.12%
3 Months147.65162.71146.79155.451,242,1596.974.72%
6 Months134.71162.71133.12149.651,323,90319.9114.78%
1 Year109.50162.71105.67133.321,389,53445.1241.21%
3 Years128.06162.7176.99128.501,454,45926.5620.74%
5 Years112.88162.7176.99127.131,409,90841.7436.98%

TRV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 154.62 1.37 0.89% 153.87 155.415 152.69 864,170
Jun 14 2021 153.25 -1.23 -0.8% 154.25 154.40 152.58 880,596
Jun 11 2021 154.48 0.46 0.3% 153.90 155.82 153.90 933,689
Jun 10 2021 154.02 -0.72 -0.47% 155.63 155.89 153.93 900,471
Jun 09 2021 154.74 -2.80 -1.78% 156.07 156.44 154.50 1,101,729
Jun 08 2021 157.54 -0.22 -0.14% 157.19 157.9294 155.83 987,561
Jun 07 2021 157.76 -2.24 -1.4% 160.43 160.43 157.64 980,530
Jun 04 2021 160.00 -1.00 -0.62% 160.58 161.00 159.05 959,968
Jun 03 2021 161.00 0.80 0.5% 159.91 162.25 158.95 811,345
Jun 02 2021 160.20 -0.69 -0.43% 161.68 161.74 159.89 975,995
Jun 01 2021 160.89 1.19 0.75% 161.12 161.99 160.26 901,344
May 28 2021 159.70 0.35 0.22% 160.40 160.40 158.96 963,346
May 27 2021 159.35 2.21 1.41% 158.28 159.48 157.73 2,438,770
May 26 2021 157.14 0.59 0.38% 157.00 157.835 156.58 1,014,010
May 25 2021 156.55 -2.18 -1.37% 158.84 159.50 156.08 1,238,563
May 24 2021 158.73 -0.35 -0.22% 159.40 160.20 158.29 890,835
May 21 2021 159.08 0.27 0.17% 159.09 160.9543 158.33 906,992
May 20 2021 158.81 1.81 1.15% 157.21 159.64 156.51 1,067,051
May 19 2021 157.00 -0.29 -0.18% 156.77 157.36 154.11 1,333,591
May 18 2021 157.29 -2.96 -1.85% 159.60 159.64 157.20 1,377,480
May 17 2021 160.25 -0.26 -0.16% 159.36 160.69 158.96 937,952
See More Historical Prices ยป
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:20210616 01:32:36