TravelersCompanies (NY: TRV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	148.40	148.95	148.00	148.31	719,788	-0.36(-0.24%)
Dec 30, 2021	149.66	150.19	148.57	148.66	443,430	-0.65(-0.44%)
Dec 29, 2021	149.46	149.79	148.96	149.32	720,856	+0.36(+0.24%)
Dec 28, 2021	147.93	149.55	147.93	148.96	964,622	+1.02(+0.69%)
Dec 27, 2021	146.49	147.99	145.47	147.94	691,041	+1.32(+0.90%)
Dec 23, 2021	146.94	148.07	146.47	146.62	1,808,942	-0.04(-0.03%)
Dec 22, 2021	147.40	147.94	146.44	146.66	1,003,820	-0.79(-0.53%)
Dec 21, 2021	146.44	149.05	146.44	147.44	1,086,212	+1.89(+1.30%)
Dec 20, 2021	148.17	148.31	144.08	145.56	1,911,028	-4.42(-2.95%)
Dec 17, 2021	153.41	153.41	149.81	149.97	3,635,377	-3.63(-2.36%)
Dec 16, 2021	151.72	154.53	150.83	153.60	2,716,378	+3.46(+2.31%)
Dec 15, 2021	148.69	150.80	147.28	150.14	1,739,229	+1.56(+1.05%)
Dec 14, 2021	145.50	150.00	145.25	148.59	2,144,486	+3.37(+2.32%)
Dec 13, 2021	146.37	146.44	144.55	145.22	1,166,801	-1.01(-0.69%)
Dec 10, 2021	146.49	146.77	145.39	146.24	991,711	+0.72(+0.49%)
Dec 09, 2021	144.75	146.46	144.05	145.52	1,123,053	+0.66(+0.45%)
Dec 08, 2021	144.50	145.63	143.80	144.86	1,214,303	+0.56(+0.39%)
Dec 07, 2021	143.60	144.68	143.09	144.31	1,247,387	+1.20(+0.84%)
Dec 06, 2021	141.80	144.24	141.72	143.11	1,822,177	+2.51(+1.78%)
Dec 03, 2021	141.41	142.29	139.23	140.60	1,464,511	-0.94(-0.67%)
Dec 02, 2021	138.28	142.12	137.88	141.54	1,499,510	+4.41(+3.22%)
Dec 01, 2021	141.18	142.59	137.06	137.13	1,723,717	-1.39(-1.00%)
Nov 30, 2021	141.88	142.32	138.13	138.52	3,737,146	-5.14(-3.58%)
Nov 29, 2021	146.42	146.42	143.10	143.66	1,557,416	-1.19(-0.82%)
Nov 26, 2021	145.54	146.23	142.87	144.84	1,339,372	-5.00(-3.34%)
Nov 24, 2021	150.98	151.58	149.75	149.85	1,209,111	-1.22(-0.80%)
Nov 23, 2021	149.44	152.21	148.49	151.07	1,529,519	+3.20(+2.16%)
Nov 22, 2021	144.33	149.03	143.45	147.87	2,199,222	+4.09(+2.85%)
Nov 19, 2021	146.31	146.46	143.72	143.78	1,718,372	-3.30(-2.24%)
Nov 18, 2021	147.80	147.89	146.99	147.08	2,231,823	-0.37(-0.25%)
Nov 17, 2021	149.45	149.45	147.20	147.45	1,690,201	-2.42(-1.62%)
Nov 16, 2021	149.54	151.12	149.37	149.87	1,469,747	+0.88(+0.59%)
Nov 15, 2021	148.94	149.96	148.35	148.99	1,241,159	+0.60(+0.41%)
Nov 12, 2021	148.92	149.35	147.94	148.39	1,045,933	-0.39(-0.26%)
Nov 11, 2021	148.65	149.21	148.22	148.78	908,104	-0.37(-0.25%)
Nov 10, 2021	148.63			149.14	965,178	+0.77(+0.52%)
Nov 09, 2021	149.05	149.88	148.25	148.37	1,061,654	-1.22(-0.82%)
Nov 08, 2021	151.02	151.65	149.51	149.59	994,418	-0.85(-0.56%)
Nov 05, 2021	148.69	151.23	147.93	150.44	1,597,874	+2.92(+1.98%)
Nov 04, 2021	151.06	151.17	147.16	147.52	1,619,090	-3.53(-2.34%)
Nov 03, 2021	149.14	152.00	149.14	151.06	1,833,943	+1.35(+0.90%)
Nov 02, 2021	151.90	152.41	149.64	149.71	1,055,061	-1.22(-0.81%)
Nov 01, 2021	152.00	151.59	149.94	150.93	1,143,070	-0.72(-0.48%)
Oct 29, 2021	152.83	153.12	151.44	151.65	1,394,111	-0.65(-0.43%)
Oct 28, 2021	151.03	153.13	150.88	152.30	1,336,839	+1.69(+1.12%)
Oct 27, 2021	151.52	152.81	150.57	150.61	1,291,281	-0.61(-0.41%)
Oct 26, 2021	152.49			151.23	899,162	-1.08(-0.71%)
Oct 25, 2021	152.71	153.13	151.64	152.31	1,104,566	-0.75(-0.49%)
Oct 22, 2021	151.66	153.79	151.57	153.06	1,445,699	+2.06(+1.36%)
Oct 21, 2021	149.09	151.50	149.09	151.00	1,553,754	+1.41(+0.95%)
Oct 20, 2021	146.87	150.35	146.73	149.59	1,642,582	+3.11(+2.12%)
Oct 19, 2021	147.25	149.19	146.00	146.47	2,525,062	+2.37(+1.64%)
Oct 18, 2021	145.56	145.82	143.43	144.11	1,695,631	-2.60(-1.77%)
Oct 15, 2021	148.14	149.37	146.64	146.71	1,103,680	-0.99(-0.67%)
Oct 14, 2021	147.65	148.78	147.12	147.70	1,428,354	+0.28(+0.19%)
Oct 13, 2021	147.38	147.74	144.75	147.42	1,276,950	-0.08(-0.06%)
Oct 12, 2021	147.16	149.02	146.60	147.50	1,487,289	+0.24(+0.16%)
Oct 11, 2021	148.28	149.63	147.22	147.27	845,417	-1.04(-0.70%)
Oct 08, 2021	148.32	149.36	147.40	148.30	1,050,099	+0.09(+0.06%)
Oct 07, 2021	147.68	149.08	147.57	148.22	1,477,382	+2.03(+1.39%)
Oct 06, 2021	143.94	146.25	141.87	146.19	1,273,894	+1.41(+0.97%)
Oct 05, 2021	144.05	145.34	142.19	144.79	1,214,123	+2.09(+1.47%)
Oct 04, 2021	142.63	144.79	141.63	142.69	1,389,789	-0.98(-0.68%)

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.