NYSE - Delayed Quote USD

The Travelers Companies, Inc. (TRV)

214.07 +3.65 (+1.73%)
At close: 4:00 PM EDT
214.08 +0.01 (+0.00%)
After hours: 4:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 211.72 215.50 210.73 214.07 214.07 1,901,044
Apr 18, 2024 208.48 211.77 207.24 210.42 210.42 2,048,300
Apr 17, 2024 206.08 209.82 202.60 206.58 206.58 5,764,800
Apr 16, 2024 221.68 223.89 220.77 223.12 223.12 1,412,200
Apr 15, 2024 223.83 224.66 220.53 221.06 221.06 1,063,600
Apr 12, 2024 220.68 222.77 220.37 221.10 221.10 1,100,100
Apr 11, 2024 223.03 223.03 219.72 220.40 220.40 1,155,600
Apr 10, 2024 223.14 224.95 221.68 224.38 224.38 1,086,700
Apr 9, 2024 231.03 231.36 223.30 223.84 223.84 975,700
Apr 8, 2024 230.89 231.96 230.16 230.59 230.59 1,462,600
Apr 5, 2024 230.46 231.61 229.24 230.89 230.89 857,000
Apr 4, 2024 230.91 232.75 228.04 228.50 228.50 1,212,000
Apr 3, 2024 227.50 229.41 226.88 229.06 229.06 856,600
Apr 2, 2024 229.15 229.78 227.51 227.85 227.85 1,115,800
Apr 1, 2024 229.81 230.00 227.31 228.16 228.16 801,300
Mar 28, 2024 229.78 230.87 229.39 230.14 230.14 871,100
Mar 27, 2024 226.13 229.22 225.98 228.83 228.83 967,600
Mar 26, 2024 225.04 226.91 224.33 225.33 225.33 922,000
Mar 25, 2024 225.00 226.39 224.30 225.53 225.53 748,400
Mar 22, 2024 227.25 227.48 224.38 224.45 224.45 844,000
Mar 21, 2024 224.56 226.80 224.08 226.13 226.13 1,730,700
Mar 20, 2024 223.06 226.39 222.91 224.99 224.99 1,251,900
Mar 19, 2024 222.79 224.17 221.73 223.63 223.63 1,291,900
Mar 18, 2024 221.06 222.32 220.46 221.92 221.92 1,032,000
Mar 15, 2024 219.47 222.17 219.47 220.93 220.93 2,157,600
Mar 14, 2024 222.89 224.00 220.45 221.42 221.42 1,167,800
Mar 13, 2024 220.96 223.60 220.68 223.49 223.49 1,047,500
Mar 12, 2024 218.67 221.26 217.60 220.46 220.46 2,025,300
Mar 11, 2024 217.04 219.54 216.98 219.02 219.02 1,046,800
Mar 8, 2024 218.51 219.75 217.53 218.45 218.45 1,147,000
Mar 7, 2024 1.00 Dividend
Mar 7, 2024 220.41 221.69 218.39 219.40 219.40 1,329,800
Mar 6, 2024 220.71 221.38 218.35 220.62 219.62 1,041,400
Mar 5, 2024 219.00 219.90 218.48 219.13 218.14 841,000
Mar 4, 2024 218.46 220.15 218.23 219.07 218.08 848,500
Mar 1, 2024 220.76 221.09 218.39 218.82 217.83 1,110,900
Feb 29, 2024 220.90 221.51 218.06 220.96 219.96 1,996,600
Feb 28, 2024 221.96 222.00 220.09 220.42 219.42 965,200
Feb 27, 2024 219.31 221.99 219.31 221.88 220.87 1,245,800
Feb 26, 2024 221.05 222.18 219.09 220.08 219.08 1,119,800
Feb 23, 2024 222.87 223.88 219.57 220.96 219.96 2,150,500
Feb 22, 2024 220.00 223.38 218.78 222.30 221.29 1,898,000
Feb 21, 2024 221.00 221.38 217.39 219.48 218.49 1,512,200
Feb 20, 2024 216.67 220.37 216.33 220.10 219.10 2,818,500
Feb 16, 2024 218.56 219.29 217.19 217.53 216.54 2,029,400
Feb 15, 2024 216.62 219.62 216.35 219.02 218.03 1,299,600
Feb 14, 2024 215.95 218.11 215.45 216.62 215.64 1,230,400
Feb 13, 2024 215.99 216.56 211.86 215.95 214.97 3,570,400
Feb 12, 2024 214.30 216.05 213.53 214.69 213.72 1,180,800
Feb 9, 2024 212.39 214.99 212.04 214.50 213.53 1,465,600
Feb 8, 2024 214.12 214.16 211.03 213.81 212.84 1,745,600
Feb 7, 2024 213.87 215.10 213.07 214.22 213.25 1,760,600
Feb 6, 2024 212.73 213.59 212.34 213.01 212.04 1,486,600
Feb 5, 2024 214.00 214.48 211.81 213.08 212.11 1,020,200
Feb 2, 2024 213.22 215.71 212.60 214.82 213.85 1,478,400
Feb 1, 2024 210.13 212.67 209.03 212.02 211.06 2,015,200
Jan 31, 2024 214.00 215.21 211.20 211.36 210.40 1,549,700
Jan 30, 2024 211.49 213.65 210.82 213.54 212.57 1,150,800
Jan 29, 2024 210.63 212.20 209.67 211.12 210.16 1,194,800
Jan 26, 2024 211.65 212.24 210.98 211.43 210.47 1,337,800
Jan 25, 2024 212.45 212.67 209.77 211.52 210.56 1,473,600
Jan 24, 2024 212.66 213.26 210.64 210.98 210.02 1,647,100
Jan 23, 2024 212.86 213.63 209.91 210.98 210.02 1,849,200
Jan 22, 2024 212.74 215.21 212.24 213.86 212.89 2,099,500
Jan 19, 2024 210.27 214.29 206.59 211.67 210.71 4,342,200
Jan 18, 2024 195.57 198.85 195.57 198.35 197.45 1,591,200
Jan 17, 2024 197.06 199.79 196.83 197.50 196.60 1,351,500
Jan 16, 2024 195.59 196.84 194.54 196.71 195.82 1,489,500
Jan 12, 2024 195.91 196.41 194.48 195.56 194.67 1,107,500
Jan 11, 2024 193.93 195.16 191.88 194.87 193.99 1,381,200
Jan 10, 2024 191.44 193.25 191.00 193.09 192.21 883,800
Jan 9, 2024 192.18 192.71 189.87 192.20 191.33 1,097,900
Jan 8, 2024 192.79 193.40 190.58 192.31 191.44 1,645,700
Jan 5, 2024 191.69 194.11 191.69 193.07 192.19 1,580,700
Jan 4, 2024 192.71 194.26 191.63 192.54 191.67 1,981,200
Jan 3, 2024 191.75 194.03 191.29 191.30 190.43 1,739,600
Jan 2, 2024 190.20 192.58 190.20 191.42 190.55 1,754,200
Dec 29, 2023 189.34 190.82 188.81 190.49 189.63 1,048,500
Dec 28, 2023 188.47 189.94 188.47 189.33 188.47 850,900
Dec 27, 2023 186.12 188.73 186.12 188.62 187.77 1,020,700
Dec 26, 2023 185.27 187.42 185.27 187.09 186.24 999,100
Dec 22, 2023 186.08 187.00 184.96 185.80 184.96 1,100,000
Dec 21, 2023 183.58 185.70 182.76 185.57 184.73 1,383,000
Dec 20, 2023 186.26 186.55 183.65 183.84 183.01 1,360,200
Dec 19, 2023 183.24 186.44 182.59 186.18 185.34 1,408,000
Dec 18, 2023 183.62 184.12 182.70 183.41 182.58 1,632,000
Dec 15, 2023 181.41 186.00 181.41 182.81 181.98 3,373,800
Dec 14, 2023 185.57 185.97 181.03 182.77 181.94 2,237,300
Dec 13, 2023 183.67 185.45 182.95 185.22 184.38 1,316,900
Dec 12, 2023 182.56 184.59 181.79 183.66 182.83 935,300
Dec 11, 2023 181.58 182.77 180.44 182.35 181.52 1,014,900
Dec 8, 2023 181.99 182.51 180.65 181.26 180.44 853,500
Dec 7, 2023 1.00 Dividend
Dec 7, 2023 182.68 183.29 181.42 181.91 181.09 1,104,200
Dec 6, 2023 184.73 185.55 182.55 183.13 181.30 1,180,300
Dec 5, 2023 183.32 185.25 182.72 183.66 181.83 1,475,900
Dec 4, 2023 182.05 184.34 181.32 183.19 181.36 2,288,100
Dec 1, 2023 179.94 182.33 179.18 181.98 180.17 1,453,500
Nov 30, 2023 177.80 181.18 177.61 180.62 178.82 3,555,700
Nov 29, 2023 176.68 178.22 175.88 177.44 175.67 1,214,200
Nov 28, 2023 178.39 178.74 176.45 176.84 175.08 988,700
Nov 27, 2023 177.30 178.95 177.18 178.61 176.83 1,082,800
Nov 24, 2023 176.71 178.60 176.57 177.54 175.77 416,700
Nov 22, 2023 175.02 176.48 174.60 176.08 174.32 814,300
Nov 21, 2023 172.38 175.92 172.38 175.06 173.31 1,059,100
Nov 20, 2023 172.01 172.44 170.88 172.10 170.38 702,900
Nov 17, 2023 171.53 172.97 170.62 171.82 170.11 862,300
Nov 16, 2023 170.21 172.81 169.18 171.69 169.98 1,281,400
Nov 15, 2023 170.00 170.32 167.08 169.54 167.85 1,473,000
Nov 14, 2023 170.94 171.15 168.01 168.70 167.02 1,737,100
Nov 13, 2023 169.82 171.22 169.22 171.00 169.30 1,056,200
Nov 10, 2023 169.00 170.13 167.54 169.96 168.27 911,600
Nov 9, 2023 169.51 169.96 168.17 168.59 166.91 933,400
Nov 8, 2023 169.83 170.25 167.60 168.56 166.88 1,165,400
Nov 7, 2023 168.93 170.21 168.69 169.99 168.30 1,022,300
Nov 6, 2023 168.41 169.58 168.24 169.55 167.86 1,327,700
Nov 3, 2023 170.75 170.75 166.51 168.41 166.73 1,682,400
Nov 2, 2023 169.35 170.46 165.84 168.95 167.27 1,284,300
Nov 1, 2023 168.05 169.75 166.81 169.28 167.59 1,274,200
Oct 31, 2023 166.62 168.45 166.56 167.44 165.77 1,923,300
Oct 30, 2023 161.55 165.87 161.55 165.51 163.86 2,187,700
Oct 27, 2023 163.78 163.78 159.89 160.68 159.08 1,427,700
Oct 26, 2023 165.67 167.37 164.16 164.46 162.82 1,972,300
Oct 25, 2023 158.73 165.02 158.22 164.73 163.09 2,083,800
Oct 24, 2023 159.65 161.25 157.33 157.92 156.35 2,201,800
Oct 23, 2023 161.15 161.15 158.87 159.19 157.60 1,503,500
Oct 20, 2023 164.62 164.62 161.32 161.59 159.98 1,539,800
Oct 19, 2023 167.95 169.50 163.39 163.94 162.31 1,778,900
Oct 18, 2023 169.75 173.47 168.00 168.11 166.43 2,321,500
Oct 17, 2023 168.31 169.74 167.74 169.36 167.67 1,670,500
Oct 16, 2023 165.17 167.99 165.01 167.65 165.98 1,595,900
Oct 13, 2023 161.98 164.31 161.05 164.21 162.57 1,548,500
Oct 12, 2023 162.81 162.81 159.95 160.73 159.13 883,700
Oct 11, 2023 162.20 162.92 161.09 162.41 160.79 905,700
Oct 10, 2023 163.41 163.71 160.85 162.23 160.61 1,175,900
Oct 9, 2023 162.42 163.77 161.85 163.26 161.63 816,900
Oct 6, 2023 164.02 164.27 162.78 162.95 161.33 1,354,400
Oct 5, 2023 162.28 164.89 162.02 163.88 162.25 1,316,700
Oct 4, 2023 160.82 162.58 160.05 162.50 160.88 1,357,200
Oct 3, 2023 161.73 162.52 160.53 160.92 159.32 1,240,700
Oct 2, 2023 163.09 163.26 161.04 162.27 160.65 1,120,800
Sep 29, 2023 167.73 167.73 162.65 163.31 161.68 1,447,200
Sep 28, 2023 168.42 169.01 166.64 167.62 165.95 1,098,900
Sep 27, 2023 167.89 168.63 166.38 167.92 166.25 1,866,000
Sep 26, 2023 167.28 168.85 166.64 167.96 166.29 1,010,100
Sep 25, 2023 166.39 168.03 166.38 167.84 166.17 610,600
Sep 22, 2023 168.77 169.38 167.74 167.84 166.17 934,000
Sep 21, 2023 169.06 170.30 168.28 168.61 166.93 1,392,600
Sep 20, 2023 167.67 169.89 167.18 168.94 167.26 1,350,200
Sep 19, 2023 167.34 167.93 166.30 167.19 165.52 1,220,300
Sep 18, 2023 164.95 167.45 163.85 166.85 165.19 1,244,800
Sep 15, 2023 165.71 166.00 164.20 164.80 163.16 2,273,700
Sep 14, 2023 164.82 166.03 164.26 165.96 164.31 1,228,900
Sep 13, 2023 163.56 163.60 161.75 163.13 161.50 1,509,400
Sep 12, 2023 161.42 163.68 160.97 162.77 161.15 809,100
Sep 11, 2023 160.10 162.21 159.95 161.13 159.52 812,200
Sep 8, 2023 160.98 161.34 159.21 159.89 158.30 881,300
Sep 7, 2023 1.00 Dividend
Sep 7, 2023 160.25 161.93 160.17 160.67 159.07 945,500
Sep 6, 2023 159.90 161.73 159.50 160.61 158.02 1,098,900
Sep 5, 2023 162.30 162.67 160.37 160.39 157.80 863,300
Sep 1, 2023 162.38 163.41 161.92 162.30 159.68 724,900
Aug 31, 2023 161.71 161.98 160.81 161.23 158.63 1,436,900
Aug 30, 2023 161.35 162.32 160.58 161.32 158.72 825,100
Aug 29, 2023 161.32 161.49 159.53 161.28 158.68 697,200
Aug 28, 2023 161.65 162.36 159.93 160.83 158.24 680,400
Aug 25, 2023 162.28 162.91 160.88 161.64 159.03 810,400
Aug 24, 2023 160.72 163.21 160.45 161.84 159.23 803,200
Aug 23, 2023 160.37 161.07 160.12 160.93 158.33 945,000
Aug 22, 2023 161.17 162.14 159.63 159.94 157.36 1,072,600
Aug 21, 2023 162.39 163.10 160.07 161.60 158.99 1,372,300
Aug 18, 2023 163.26 163.86 162.24 162.47 159.85 938,400
Aug 17, 2023 166.17 166.62 163.12 163.41 160.77 1,034,300
Aug 16, 2023 163.77 167.03 163.54 165.37 162.70 1,010,000
Aug 15, 2023 164.99 165.73 163.15 163.48 160.84 895,200
Aug 14, 2023 166.76 167.00 165.40 166.27 163.59 874,400
Aug 11, 2023 166.40 167.10 165.82 166.86 164.17 890,100
Aug 10, 2023 167.43 169.01 166.49 166.94 164.25 1,636,800
Aug 9, 2023 167.43 168.80 166.62 167.29 164.59 1,281,600
Aug 8, 2023 169.08 169.08 166.94 167.88 165.17 1,130,300
Aug 7, 2023 170.09 171.66 169.56 170.12 167.38 1,112,700
Aug 4, 2023 169.13 171.15 167.99 168.65 165.93 1,740,800
Aug 3, 2023 171.13 171.59 169.31 169.40 166.67 1,663,900
Aug 2, 2023 171.95 172.69 170.31 171.10 168.34 1,376,400
Aug 1, 2023 172.09 172.95 171.34 172.31 169.53 1,092,100
Jul 31, 2023 173.20 174.19 171.69 172.61 169.83 1,092,200
Jul 28, 2023 176.11 176.52 173.07 173.26 170.46 1,352,900
Jul 27, 2023 175.01 175.97 173.61 174.87 172.05 1,546,400
Jul 26, 2023 172.53 175.00 172.46 174.16 171.35 1,782,300
Jul 25, 2023 173.96 174.21 171.99 172.12 169.34 1,211,800
Jul 24, 2023 172.91 175.54 172.66 174.84 172.02 1,254,100
Jul 21, 2023 174.42 174.53 171.65 172.82 170.03 1,129,300
Jul 20, 2023 173.80 176.21 172.04 173.63 170.83 2,398,500
Jul 19, 2023 171.00 172.15 170.14 170.56 167.81 1,600,100
Jul 18, 2023 167.97 171.72 167.97 171.02 168.26 1,381,600
Jul 17, 2023 165.32 169.00 165.32 168.59 165.87 1,497,300
Jul 14, 2023 168.35 168.43 164.75 165.95 163.27 1,517,200
Jul 13, 2023 168.94 170.13 168.15 168.22 165.51 1,440,100
Jul 12, 2023 173.39 174.40 170.25 171.12 168.36 2,412,500
Jul 11, 2023 168.79 172.46 168.79 172.36 169.58 1,327,800
Jul 10, 2023 171.56 172.37 168.97 169.07 166.34 1,229,900
Jul 7, 2023 170.46 173.38 170.41 171.65 168.88 1,258,100
Jul 6, 2023 171.68 171.68 168.62 170.91 168.15 1,536,500
Jul 5, 2023 171.50 172.89 170.26 172.59 169.81 1,258,500
Jul 3, 2023 172.34 174.42 171.84 173.09 170.30 536,000
Jun 30, 2023 171.84 174.04 171.46 173.66 170.86 1,250,200
Jun 29, 2023 167.93 171.43 167.24 170.99 168.23 1,305,200
Jun 28, 2023 172.39 172.39 167.67 168.37 165.65 1,710,800
Jun 27, 2023 172.59 173.95 172.10 172.59 169.81 1,057,500
Jun 26, 2023 174.81 174.81 171.31 172.39 169.61 956,800
Jun 23, 2023 174.05 175.10 173.31 173.72 170.92 1,657,500
Jun 22, 2023 176.17 176.17 173.58 175.01 172.19 703,400
Jun 21, 2023 175.75 176.17 173.87 175.29 172.46 1,183,600
Jun 20, 2023 176.26 176.68 174.05 175.56 172.73 970,500
Jun 16, 2023 177.97 177.97 175.97 176.75 173.90 2,319,000
Jun 15, 2023 173.75 176.24 173.75 175.97 173.13 1,385,700
Jun 14, 2023 177.09 177.32 173.10 173.55 170.75 1,414,700
Jun 13, 2023 174.76 177.73 174.61 176.12 173.28 1,004,300
Jun 12, 2023 175.06 175.75 173.77 174.77 171.95 744,800
Jun 9, 2023 174.47 175.92 173.44 175.60 172.77 998,300
Jun 8, 2023 1.00 Dividend
Jun 8, 2023 174.76 175.36 173.90 174.91 172.09 897,300
Jun 7, 2023 174.82 176.19 173.28 175.78 171.96 1,192,700
Jun 6, 2023 174.06 175.39 173.77 174.95 171.15 728,000
Jun 5, 2023 175.73 175.73 174.32 174.37 170.58 1,079,700
Jun 2, 2023 172.14 175.37 171.33 175.13 171.32 1,680,100
Jun 1, 2023 169.99 171.92 168.24 171.30 167.58 1,115,700
May 31, 2023 172.33 172.87 169.00 169.24 165.56 2,497,900
May 30, 2023 172.41 173.44 170.39 173.29 169.52 1,229,600
May 26, 2023 172.43 173.73 171.26 172.29 168.55 1,172,400
May 25, 2023 174.44 174.99 172.81 173.67 169.90 1,112,100
May 24, 2023 178.79 178.86 175.89 175.99 172.17 1,403,300
May 23, 2023 180.96 182.22 179.21 179.31 175.41 1,288,900
May 22, 2023 183.16 184.35 180.84 181.10 177.16 945,400
May 19, 2023 184.61 185.77 183.01 183.72 179.73 1,255,800
May 18, 2023 181.76 183.52 180.47 183.34 179.36 1,129,500
May 17, 2023 182.29 183.55 181.31 181.68 177.73 992,400
May 16, 2023 182.70 182.93 180.79 181.51 177.57 621,200
May 15, 2023 182.76 182.82 181.14 182.81 178.84 672,100
May 12, 2023 184.07 184.49 181.11 182.09 178.13 652,400
May 11, 2023 182.20 182.87 181.33 182.81 178.84 727,700
May 10, 2023 183.88 184.42 181.19 183.16 179.18 830,500
May 9, 2023 182.98 185.51 182.38 183.75 179.76 1,076,600
May 8, 2023 182.99 183.75 181.92 182.57 178.60 945,800
May 5, 2023 180.60 183.05 180.33 182.30 178.34 1,016,100
May 4, 2023 178.63 180.11 176.55 179.14 175.25 1,497,000
May 3, 2023 181.77 181.77 178.98 179.15 175.26 1,001,700
May 2, 2023 181.04 181.41 177.35 180.53 176.61 1,236,500
May 1, 2023 180.27 183.12 180.27 181.76 177.81 761,700
Apr 28, 2023 179.19 182.12 179.19 181.14 177.20 1,052,700
Apr 27, 2023 176.87 180.69 176.27 180.25 176.33 1,573,700
Apr 26, 2023 175.82 178.37 175.82 176.61 172.77 1,168,200
Apr 25, 2023 177.89 180.12 177.01 177.32 173.47 1,208,700
Apr 24, 2023 179.51 180.36 178.34 179.13 175.24 1,015,700
Apr 21, 2023 178.33 180.47 176.59 179.50 175.60 1,771,200
Apr 20, 2023 183.29 184.11 178.43 179.26 175.36 1,486,800

Related Tickers

PGR The Progressive Corporation
214.69
+2.36%
 
ALL The Allstate Corporation
172.96
+2.28%
 
CB Chubb Limited
250.21
+1.96%
 
HIG The Hartford Financial Services Group, Inc.
98.95
+2.06%
 
WRB W. R. Berkley Corporation
82.40
+1.75%
 
ROOT Root, Inc.
51.44
+0.02%
 
HGTY Hagerty, Inc.
8.85
+1.72%
 
CINF Cincinnati Financial Corporation
119.95
+2.07%
 
MKL Markel Group Inc.
1,456.69
+1.43%
 
KNSL Kinsale Capital Group, Inc.
451.81
-0.02%