TRV

The Travelers Companies Historical Data - TRV

Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
North American Extreme
Monthly Subscription
for only
US$104.50
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
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
-0.755 -0.46% 162.815 10:01:09
Open Price Low Price High Price Close Price Previous Close
164.73 161.835 164.73 163.57
more quote information »

TRV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week163.33164.73161.19163.261,248,894-0.515-0.32%
1 Month155.48168.31153.4401160.321,170,6077.344.72%
3 Months160.74168.31145.40157.001,390,7632.071.29%
6 Months153.93168.31145.40156.151,253,6948.885.77%
1 Year143.63168.31135.87153.951,270,05319.1913.36%
3 Years123.50168.3176.99133.581,442,51739.3231.83%
5 Years118.91168.3176.99131.631,387,20943.9136.92%

TRV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 163.57 0.36 0.22% 163.52 164.40 161.48 1,806,713
Jan 14 2022 163.21 0.16 0.1% 162.51 163.51 161.19 1,263,219
Jan 13 2022 163.05 0.08 0.05% 163.41 164.71 162.55 865,078
Jan 12 2022 162.97 -0.19 -0.12% 163.33 164.18 162.025 1,060,567
Jan 11 2022 163.16 -0.90 -0.55% 164.71 164.84 160.44 1,194,256
Jan 10 2022 164.06 -2.18 -1.31% 167.62 168.31 162.93 1,142,178
Jan 07 2022 166.24 3.91 2.41% 162.255 166.68 161.49 1,699,634
Jan 06 2022 162.33 2.56 1.6% 163.23 163.28 161.72 1,390,210
Jan 05 2022 159.77 0.77 0.48% 160.50 161.61 159.73 1,838,469
Jan 04 2022 159.00 3.25 2.09% 157.55 160.36 157.21 1,684,632
Jan 03 2022 155.75 -0.68 -0.43% 156.92 157.24 154.93 1,103,442
Dec 31 2021 156.43 -0.38 -0.24% 156.53 157.11 156.11 682,402
Dec 30 2021 156.81 -0.69 -0.44% 157.86 158.42 156.71 420,404
Dec 29 2021 157.50 0.38 0.24% 157.65 158.00 157.12 683,415
Dec 28 2021 157.12 1.08 0.69% 156.03 157.74 156.03 914,519
Dec 27 2021 156.04 1.39 0.9% 154.51 156.10 153.4401 655,147
Dec 23 2021 154.65 -0.04 -0.03% 154.99 156.18 154.49 1,714,960
Dec 22 2021 154.69 -0.83 -0.53% 155.48 156.04 154.46 951,681
Dec 21 2021 155.52 1.99 1.3% 154.57 157.22 154.46 1,029,794
Dec 20 2021 153.53 -4.66 -2.95% 156.29 156.45 151.97 1,811,768
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:20220119 16:16:09