Quantcast

The Travelers Companies, Inc. Common Stock Historical Stock Prices

TRV 
$130.42
*  
0.08
0.06%
Get TRV Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading TRV now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 130.23 130.81 129.61 130.42 1,664,327
08/17/2018 130.17 130.81 129.61 130.42 1,656,624
08/16/2018 129.26 130.965 129.1441 130.34 1,324,462
08/15/2018 127.12 129.09 126.92 128.77 1,260,964
08/14/2018 127.96 127.99 126.68 127.54 1,143,824
08/13/2018 128.69 129.3534 127.61 128.05 1,209,838
08/10/2018 128.73 129.16 127.61 128.87 957,530
08/09/2018 129.1 130.12 128.61 129.56 859,253
08/08/2018 129.87 129.87 129.11 129.21 1,430,674
08/07/2018 130.51 131.13 129.78 129.94 814,708
08/06/2018 129.72 130.52 129.6 130 1,544,120
08/03/2018 128.14 129.7 127.73 129.7 1,882,815
08/02/2018 128.06 128.86 127 128.33 1,778,636
08/01/2018 130.03 130.45 128.91 128.96 1,388,477
07/31/2018 131.28 131.42 129.77 130.14 1,676,564
07/30/2018 130.52 131.975 130.13 131.1 1,487,663
07/27/2018 129.94 131.63 129.71 130.73 1,954,006
07/26/2018 127.25 130.12 126.4935 129.49 2,253,480
07/25/2018 124.77 126.43 123.98 126.28 2,167,780
07/24/2018 124.74 125.39 123.94 124.75 1,890,508
07/23/2018 125.55 125.55 123.58 124.24 1,654,264
07/20/2018 124.86 126.13 124.335 125.2 1,879,878
07/19/2018 127 127.5 124.61 125.18 2,794,696
07/18/2018 128.83 130.46 128.34 130 1,422,377
07/17/2018 128.58 129.445 127.87 128.79 1,978,973
07/16/2018 127.01 128.23 126.62 128.19 1,100,888
07/13/2018 126.17 126.79 125.4568 126.63 901,739
07/12/2018 126.43 126.43 125.111 126.02 1,297,063
07/11/2018 125.36 125.67 124.53 125.05 1,199,804
07/10/2018 125.59 126.14 125.39 125.87 1,301,818
07/09/2018 123.84 125.6 123.54 125.4 1,130,325
07/06/2018 122.61 123.8 121.82 123.18 1,007,046
07/05/2018 123.43 123.49 121.81 122.6 1,285,832
07/03/2018 123.07 124.05 122.64 122.77 659,117
07/02/2018 122.08 122.45 121.395 122.39 1,092,531
06/29/2018 122.49 124.02 122.1 122.34 1,220,545
06/28/2018 121.04 122.825 120.74 122.45 1,265,779
06/27/2018 122.53 123.47 121.29 121.34 1,055,725
06/26/2018 123.83 124.4016 122.53 122.62 1,312,913
06/25/2018 124.31 124.92 122.46 123.72 1,698,130
06/22/2018 124.2 125.31 123.675 124.41 1,816,652
06/21/2018 124.37 124.94 122.83 123.45 1,577,596
06/20/2018 128.8 128.83 124.91 124.99 1,403,161
06/19/2018 126.54 128.35 126.54 128.16 1,153,458
06/18/2018 128.05 128.25 126.74 127.59 1,587,605
06/15/2018 128.06 129.43 127.76 129.37 3,200,820
06/14/2018 129.94 130.08 128.75 128.86 1,131,742
06/13/2018 130.03 130.82 129.23 129.72 1,048,105
06/12/2018 130.51 130.89 129.1 129.58 1,083,483
06/11/2018 131.34 131.49 130.44 130.5 799,881
06/08/2018 129.99 131.64 129.55 131.32 1,507,976
06/07/2018 128.37 130.08 127.64 129.77 1,463,273
06/06/2018 129.9 130.48 127.61 128.77 2,388,736
06/05/2018 129.26 129.52 128.08 129.17 1,381,192
06/04/2018 129.94 130.51 129.52 129.72 1,034,926
06/01/2018 129.84 129.98 128.71 129.29 1,001,110
05/31/2018 129.91 129.935 127.71 128.52 1,790,222
05/30/2018 129.18 130.72 128.91 130.17 1,263,785
05/29/2018 129.89 130.16 127.51 128.21 1,742,326
05/25/2018 130.17 131.47 130.14 131.03 846,508
05/24/2018 130.77 130.85 129.34 130.65 818,057
05/23/2018 131.1 131.24 130.11 130.9 1,085,790
05/22/2018 131.13 132.06 130.57 131.42 769,227
05/21/2018 130.71 131.96 130.02 131.14 1,027,589
05/18/2018 130.76 130.7698 129.52 129.85 986,057
05/17/2018 130 130.83 129.68 130.72 807,806
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio