TipRanks
Go Ultimate55% OFF

Travelers Companies (1TRV) Historical Prices

IT:1TRV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026363.10363.10363.10358.10358.10+0.22%1113.86
Oct 29, 2026361.00361.00361.00357.30357.30-0.17%1117.77
Oct 28, 2026357.90358.00355.10357.90357.90+0.82%00.00
Oct 27, 2026355.00355.50352.70355.00355.00-0.81%00.00
Oct 26, 2026357.90359.30356.30357.90357.90-0.22%00.00
Oct 23, 2026358.70359.30356.80358.70358.70-0.91%00.00
Oct 22, 2026362.00363.00359.90362.00362.00+2.26%00.00
Oct 21, 2026354.00355.20352.70354.00354.00+1.35%00.00
Oct 20, 2026349.30350.80348.20349.30349.30+1.28%00.00
Oct 19, 2026344.90346.50343.80344.90344.90+0.06%00.00
Oct 16, 2026344.70346.40343.80344.70344.70+1.74%00.00
Oct 15, 2026338.80340.00337.10338.80338.80+6.11%00.00
Oct 14, 2026324.20324.20324.20319.30319.30+0.00%00.00
Oct 13, 2026324.20324.20324.20319.30319.30+0.00%00.00
Oct 12, 2026324.20324.20324.20319.30319.30+0.00%00.00
Oct 09, 2026324.20324.20324.20319.30319.30+0.00%00.00
Oct 08, 2026324.20324.20324.20319.30319.30+0.00%00.00
Oct 07, 2026324.20324.20324.20319.30319.30+0.00%00.00
Oct 06, 2026324.20324.20324.20319.30319.30+0.00%00.00
Oct 05, 2026324.20324.20324.20319.30319.30+0.00%00.00
Oct 02, 2026324.20324.20324.20319.30319.30-0.06%85.20
Oct 01, 2026317.90317.90317.90319.50319.50+1.08%85.66
Sep 30, 2026316.10317.10314.90316.10316.10-0.50%00.00
Sep 29, 2026317.70319.10316.60317.70317.70-0.69%00.00
Sep 28, 2026319.90321.20318.90319.90319.90+1.04%00.00
Sep 25, 2026316.60318.30315.70316.60316.60-1.28%00.00
Sep 24, 2026320.70322.30319.50320.70320.70+0.25%00.00
Sep 23, 2026319.90321.60318.80319.90319.90+1.62%00.00
Sep 22, 2026314.80316.30313.80314.80314.80-3.76%00.00
Sep 21, 2026327.10328.20325.50327.10327.10+0.03%00.00
Sep 18, 2026327.00328.10325.80327.00327.00-0.76%00.00
Sep 17, 2026329.50330.90328.20329.50329.50+0.15%00.00
Sep 16, 2026329.00330.50328.20329.00329.00+0.70%00.00
Sep 15, 2026326.70326.70326.70326.70326.70+0.28%00.00
Sep 14, 2026325.80325.80325.80325.80325.80+1.65%00.00
Sep 11, 2026320.50320.50320.50320.50320.50+2.01%00.00
Sep 10, 2026314.20314.20314.20314.20314.20+0.35%00.00
Sep 09, 2026313.10313.10313.10313.10313.10+0.18%00.00
Sep 08, 2026313.60313.60313.60313.60312.53+1.98%00.00
Sep 07, 2026307.50307.50307.50307.50306.45+3.60%00.00
Sep 04, 2026296.80482.00161.00296.80295.78-11.88%00.00
Sep 03, 2026336.80336.80336.80336.80335.65+6.95%00.00
Sep 02, 2026314.90314.90314.90314.90313.82+0.54%00.00
Sep 01, 2026313.20313.20313.20313.20312.13-1.07%00.00
Aug 31, 2026316.60316.60316.60316.60315.52-0.63%00.00
Aug 28, 2026318.60318.60318.60318.60317.51+0.50%00.00
Aug 27, 2026317.00317.00317.00317.00315.92+0.22%00.00
Aug 26, 2026316.30316.30316.30316.30315.22-0.22%00.00
Aug 25, 2026317.00317.00317.00317.00315.92-1.22%00.00
Aug 24, 2026320.90320.90320.90320.90319.80+3.58%00.00