TravelersCompanies (NY: TRV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	149.52	149.52	148.18	148.87	1,033,446	+0.33(+0.22%)
May 27, 2021	147.54	148.66	147.03	148.54	2,616,234	+2.06(+1.41%)
May 26, 2021	146.35	147.13	145.96	146.48	1,087,796	+0.55(+0.38%)
May 25, 2021	148.07	148.68	145.49	145.93	1,328,690	-2.03(-1.37%)
May 24, 2021	148.59	149.33	147.55	147.96	955,658	-0.33(-0.22%)
May 21, 2021	148.30	150.04	147.59	148.29	972,991	+0.25(+0.17%)
May 20, 2021	146.55	148.81	145.89	148.04	1,144,697	+1.69(+1.15%)
May 19, 2021	146.14	146.69	143.66	146.35	1,430,633	-0.27(-0.18%)
May 18, 2021	148.77	148.81	146.54	146.62	1,477,715	-2.76(-1.85%)
May 17, 2021	148.55	149.79	148.18	149.38	1,006,204	-0.24(-0.16%)
May 14, 2021	147.06	149.95	146.75	149.62	1,074,092	+2.56(+1.74%)
May 13, 2021	142.44	147.97	142.39	147.06	1,411,146	+3.74(+2.61%)
May 12, 2021	146.97	146.97	143.25	143.32	1,440,860	-2.74(-1.88%)
May 11, 2021	150.92	150.93	145.72	146.06	1,265,993	-4.64(-3.08%)
May 10, 2021	150.63	151.67	150.16	150.70	1,302,742	+0.80(+0.54%)
May 07, 2021	147.56	150.17	147.41	149.90	1,134,281	+0.29(+0.19%)
May 06, 2021	149.15	149.94	148.36	149.61	1,080,931	+1.13(+0.76%)
May 05, 2021	147.39	148.85	145.65	148.49	1,559,029	+0.71(+0.48%)
May 04, 2021	145.78	147.93	145.39	147.78	1,491,062	+1.81(+1.24%)
May 03, 2021	145.52	147.36	145.15	145.97	1,173,896	+1.80(+1.25%)
Apr 30, 2021	144.98	145.98	143.46	144.17	1,021,596	-0.97(-0.67%)
Apr 29, 2021	144.26	145.25	143.85	145.14	940,790	+1.78(+1.24%)
Apr 28, 2021	145.17	145.32	142.48	143.36	1,252,450	-1.31(-0.91%)
Apr 27, 2021	145.15	145.83	144.08	144.67	1,436,899	-0.49(-0.34%)
Apr 26, 2021	147.13	147.38	144.89	145.17	1,108,401	-1.97(-1.34%)
Apr 23, 2021	145.92	147.60	145.43	147.13	1,158,052	+1.84(+1.26%)
Apr 22, 2021	146.08	146.65	143.84	145.30	1,551,266	-1.41(-0.96%)
Apr 21, 2021	145.68	147.06	145.45	146.71	922,187	+1.54(+1.06%)
Apr 20, 2021	144.42	146.72	143.41	145.17	1,974,858	+1.26(+0.87%)
Apr 19, 2021	145.96	147.24	143.15	143.91	1,204,815	-1.46(-1.01%)
Apr 16, 2021	144.18	145.85	144.18	145.37	1,411,118	+1.48(+1.03%)
Apr 15, 2021	144.98	145.39	143.35	143.89	1,267,312	-1.00(-0.69%)
Apr 14, 2021	142.08	145.75	141.69	144.89	1,985,397	+3.00(+2.12%)
Apr 13, 2021	140.95	142.06	140.33	141.88	2,050,247	+0.34(+0.24%)
Apr 12, 2021	141.59	141.90	141.01	141.54	1,321,865	+0.18(+0.13%)
Apr 09, 2021	141.24	142.20	140.72	141.36	1,477,844	+1.20(+0.86%)
Apr 08, 2021	140.56	140.87	139.39	140.16	1,867,328	-1.80(-1.27%)
Apr 07, 2021	141.49	142.11	140.77	141.96	1,817,507	+0.50(+0.36%)
Apr 06, 2021	141.72	143.50	141.18	141.46	1,447,396	-0.26(-0.18%)
Apr 05, 2021	141.92	142.09	140.38	141.72	1,352,406	+1.31(+0.94%)
Apr 01, 2021	140.06	141.04	139.32	140.40	1,802,142	+0.20(+0.15%)
Mar 31, 2021	143.58	143.68	140.06	140.20	1,829,272	-3.38(-2.36%)
Mar 30, 2021	144.09	144.70	142.90	143.58	991,210	+0.17(+0.12%)
Mar 29, 2021	141.51	144.02	140.54	143.41	1,495,131	+0.20(+0.14%)
Mar 26, 2021	143.27	143.42	141.22	143.22	1,204,610	+0.80(+0.56%)
Mar 25, 2021	139.71	142.75	137.89	142.42	1,504,318	+3.26(+2.34%)
Mar 24, 2021	137.67	140.82	137.46	139.15	2,141,219	+2.12(+1.55%)
Mar 23, 2021	137.63	139.28	136.83	137.03	1,734,126	-0.55(-0.40%)
Mar 22, 2021	139.03	139.38	136.81	137.58	1,481,559	-1.59(-1.15%)
Mar 19, 2021	145.65	145.65	138.78	139.17	4,397,488	-7.02(-4.80%)
Mar 18, 2021	148.96	150.25	145.75	146.19	2,468,741	-1.02(-0.69%)
Mar 17, 2021	146.49	147.45	144.99	147.21	1,495,273	+1.35(+0.93%)
Mar 16, 2021	146.23	146.23	143.94	145.86	1,125,407	-0.81(-0.55%)
Mar 15, 2021	145.39	146.82	145.04	146.67	937,262	+0.06(+0.04%)
Mar 12, 2021	146.40	148.25	145.39	146.60	1,408,865	+2.03(+1.41%)
Mar 11, 2021	143.44	144.83	141.85	144.57	2,258,431	-0.27(-0.19%)
Mar 10, 2021	143.08	145.82	142.67	144.84	1,600,178	+1.45(+1.01%)
Mar 09, 2021	143.94	145.38	142.42	143.39	1,523,409	-1.01(-0.70%)
Mar 08, 2021	141.84	145.78	141.35	144.39	1,482,919	+3.14(+2.23%)
Mar 05, 2021	139.48	142.04	138.34	141.25	1,573,325	+3.10(+2.24%)
Mar 04, 2021	139.64	140.94	136.80	138.15	1,193,441	-1.57(-1.12%)
Mar 03, 2021	138.24	141.06	137.87	139.72	1,322,695	+1.47(+1.07%)
Mar 02, 2021	138.91	139.91	138.15	138.25	1,317,452	-1.18(-0.84%)