TravelersCompanies (NY: TRV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2021	154.67	156.46	154.67	155.95	1,315,400	+1.59(+1.03%)
Apr 15, 2021	155.53	155.97	153.78	154.36	1,181,349	-1.07(-0.69%)
Apr 14, 2021	152.42	156.35	152.00	155.43	1,850,725	+3.22(+2.12%)
Apr 13, 2021	151.21	152.40	150.54	152.21	1,911,176	+0.37(+0.24%)
Apr 12, 2021	151.89	152.22	151.27	151.84	1,232,201	+0.19(+0.13%)
Apr 09, 2021	151.52	152.55	150.96	151.65	1,377,600	+1.29(+0.86%)
Apr 08, 2021	150.79	151.12	149.53	150.36	1,740,665	-1.93(-1.27%)
Apr 07, 2021	151.79	152.45	151.01	152.29	1,694,223	+0.54(+0.36%)
Apr 06, 2021	152.03	153.94	151.45	151.75	1,349,217	-0.28(-0.18%)
Apr 05, 2021	152.25	152.43	150.60	152.03	1,260,671	+1.41(+0.94%)
Apr 01, 2021	150.25	151.30	149.46	150.62	1,679,900	+0.22(+0.15%)
Mar 31, 2021	154.03	154.13	150.25	150.40	1,705,190	-3.63(-2.36%)
Mar 30, 2021	154.57	155.23	153.30	154.03	923,975	+0.18(+0.12%)
Mar 29, 2021	151.81	154.50	150.77	153.85	1,393,714	+0.21(+0.14%)
Mar 26, 2021	153.70	153.86	151.50	153.64	1,122,900	+0.86(+0.56%)
Mar 25, 2021	149.88	153.14	147.92	152.78	1,402,278	+3.50(+2.34%)
Mar 24, 2021	147.69	151.07	147.46	149.28	1,995,977	+2.28(+1.55%)
Mar 23, 2021	147.65	149.41	146.79	147.00	1,616,498	-0.59(-0.40%)
Mar 22, 2021	149.15	149.52	146.76	147.59	1,381,063	-1.71(-1.15%)
Mar 19, 2021	156.25	156.25	148.88	149.30	4,099,200	-7.53(-4.80%)
Mar 18, 2021	159.80	161.18	156.35	156.83	2,301,283	-1.09(-0.69%)
Mar 17, 2021	157.15	158.18	155.54	157.92	1,393,847	+1.45(+0.93%)
Mar 16, 2021	156.87	156.87	154.41	156.47	1,049,069	-0.87(-0.55%)
Mar 15, 2021	155.97	157.50	155.60	157.34	873,687	+0.07(+0.04%)
Mar 12, 2021	157.05	159.04	155.97	157.27	1,313,300	+2.18(+1.41%)
Mar 11, 2021	153.88	155.37	152.17	155.09	2,105,249	-0.29(-0.19%)
Mar 10, 2021	153.49	156.43	153.05	155.38	1,491,636	+1.56(+1.01%)
Mar 09, 2021	154.42	155.96	152.78	153.82	1,420,074	-1.93(-1.24%)
Mar 08, 2021	153.00	157.25	152.47	155.75	1,374,787	+3.39(+2.22%)
Mar 05, 2021	150.45	153.21	149.22	152.36	1,458,600	+3.34(+2.24%)
Mar 04, 2021	150.62	152.02	147.56	149.02	1,106,417	-1.69(-1.12%)
Mar 03, 2021	149.11	152.15	148.71	150.71	1,226,246	+1.59(+1.07%)
Mar 02, 2021	149.84	150.92	149.02	149.12	1,221,385	-1.27(-0.84%)
Mar 01, 2021	147.00	151.01	147.00	150.39	1,183,925	+4.89(+3.36%)
Feb 26, 2021	148.09	148.18	145.18	145.50	1,529,100	-2.50(-1.69%)
Feb 25, 2021	151.31	151.48	147.87	148.00	1,258,793	-2.96(-1.96%)
Feb 24, 2021	148.69	151.24	148.69	150.96	1,484,336	+1.63(+1.09%)
Feb 23, 2021	148.71	149.96	147.20	149.33	949,233	+1.46(+0.99%)
Feb 22, 2021	145.83	148.00	144.89	147.87	1,243,911	+1.96(+1.34%)
Feb 19, 2021	148.14	148.17	145.74	145.91	1,124,600	-1.78(-1.21%)
Feb 18, 2021	148.31	148.41	146.36	147.69	918,246	-0.76(-0.51%)
Feb 17, 2021	146.91	148.82	146.76	148.45	924,272	+1.03(+0.70%)
Feb 16, 2021	146.70	147.92	145.67	147.42	1,122,063	+1.46(+1.00%)
Feb 12, 2021	145.84	147.14	144.84	145.96	1,312,900	-0.38(-0.26%)
Feb 11, 2021	146.00	147.18	145.58	146.34	887,287	+0.41(+0.28%)
Feb 10, 2021	147.21	147.69	145.33	145.93	1,528,639	-1.23(-0.84%)
Feb 09, 2021	146.13	147.17	145.68	147.16	795,512	+0.96(+0.66%)
Feb 08, 2021	144.58	146.24	143.85	146.20	756,147	+1.36(+0.94%)
Feb 05, 2021	144.66	146.48	143.57	144.84	933,600	+0.91(+0.63%)
Feb 04, 2021	139.24	144.18	138.79	143.93	2,701,428	+5.27(+3.80%)
Feb 03, 2021	139.41	140.35	138.02	138.66	1,083,415	-1.17(-0.84%)
Feb 02, 2021	139.16	140.69	138.25	139.83	1,403,677	+1.62(+1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.