TRV

The Travelers Companies Historical Data - TRV

Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
North American Extreme
Monthly Subscription
for only
US$104.50
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
The Travelers Companies Inc TRV NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.215 0.13% 166.935 08:58:32
Open Price Low Price High Price Close Price Previous Close
167.33 166.38 167.88 166.72
more quote information »

TRV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week164.73167.88158.35163.091,177,3112.211.34%
1 Month177.11179.96158.35168.871,244,749-10.18-5.75%
3 Months185.00187.59158.35173.561,315,557-18.07-9.76%
6 Months154.51187.98153.4401171.931,413,99612.438.04%
1 Year151.21187.98145.40164.081,328,19015.7310.4%
3 Years147.45187.9876.99138.721,459,07319.4913.21%
5 Years128.38187.9876.99136.061,407,36938.5630.03%

TRV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 166.72 6.95 4.35% 160.25 167.085 160.25 1,296,388
Jun 23 2022 159.77 -3.38 -2.07% 162.76 163.78 158.35 1,278,647
Jun 22 2022 163.15 0.52 0.32% 160.87 164.374 160.35 997,332
Jun 21 2022 162.63 0.75 0.46% 164.73 164.73 161.25 1,136,878
Jun 17 2022 161.88 0.50 0.31% 161.04 162.59 160.24 2,365,687
Jun 16 2022 161.38 -4.16 -2.51% 163.26 163.66 160.87 1,451,098
Jun 15 2022 165.54 -0.77 -0.46% 166.51 168.96 163.56 1,374,646
Jun 14 2022 166.31 -1.40 -0.83% 169.05 169.32 165.05 1,318,692
Jun 13 2022 167.71 -1.59 -0.94% 167.12 171.125 166.79 1,784,768
Jun 10 2022 169.30 -2.23 -1.3% 168.95 170.81 168.08 1,181,965
Jun 09 2022 171.53 -4.44 -2.52% 175.90 175.90 171.46 809,617
Jun 08 2022 175.97 -2.67 -1.49% 177.55 178.11 175.32 669,667
Jun 07 2022 178.64 1.66 0.94% 176.76 178.73 175.67 944,226
Jun 06 2022 176.98 2.79 1.6% 175.07 177.41 174.28 753,033
Jun 03 2022 174.19 -3.87 -2.17% 175.46 176.89 173.69 1,141,150
Jun 02 2022 178.06 1.77 1.0% 176.94 178.199 173.82 868,886
Jun 01 2022 176.29 -2.75 -1.54% 178.46 178.70 174.99 1,084,573
May 31 2022 179.04 1.21 0.68% 177.11 179.96 175.75 1,948,223
May 30 2022 177.83 0.00 0.0% 177.83 177.83 177.83 0
May 27 2022 177.83 2.96 1.69% 174.98 177.83 174.06 944,295
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:20220627 14:13:33