TravelersCompanies (NY: TRV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	148.91	150.74	148.78	149.71	1,673,425	+0.25(+0.17%)
Aug 30, 2021	151.62	151.62	149.45	149.46	491,430	-2.48(-1.63%)
Aug 27, 2021	150.13	152.11	150.13	151.94	648,568	+1.99(+1.33%)
Aug 26, 2021	152.33	152.59	149.93	149.96	781,901	-2.45(-1.60%)
Aug 25, 2021	150.71	153.07	150.36	152.40	1,103,638	+1.82(+1.21%)
Aug 24, 2021	150.13	150.97	149.77	150.59	844,168	+0.69(+0.46%)
Aug 23, 2021	151.40	152.17	149.82	149.89	664,240	-0.88(-0.58%)
Aug 20, 2021	149.28	152.05	148.87	150.77	1,043,866	+1.27(+0.85%)
Aug 19, 2021	148.41	150.97	148.19	149.50	1,178,837	+0.71(+0.48%)
Aug 18, 2021	148.09	150.44	147.79	148.78	1,376,419	-0.17(-0.11%)
Aug 17, 2021	147.72	149.40	147.48	148.95	934,057	+1.09(+0.74%)
Aug 16, 2021	146.53	148.05	145.75	147.87	1,045,815	+1.34(+0.91%)
Aug 13, 2021	146.84	147.27	145.93	146.53	634,124	-0.17(-0.11%)
Aug 12, 2021	147.17	147.28	145.59	146.69	771,048	+0.26(+0.18%)
Aug 11, 2021	145.19	146.50	144.73	146.43	808,338	+1.86(+1.29%)
Aug 10, 2021	143.53	145.45	143.44	144.57	908,886	+0.80(+0.55%)
Aug 09, 2021	143.32	144.28	142.56	143.77	725,495	+0.52(+0.36%)
Aug 06, 2021	142.35	143.78	142.04	143.25	676,490	+2.10(+1.49%)
Aug 05, 2021	140.97	142.06	140.08	141.15	764,621	+0.99(+0.71%)
Aug 04, 2021	140.59	141.20	140.28	140.16	921,155	-0.81(-0.58%)
Aug 03, 2021	139.75	141.04	138.27	140.98	949,445	+1.35(+0.97%)
Aug 02, 2021	140.44	142.30	139.37	139.63	958,652	+0.03(+0.02%)
Jul 30, 2021	139.45	141.13	139.04	139.60	1,049,782	+0.04(+0.03%)
Jul 29, 2021	138.22	139.67	136.86	139.56	1,303,209	+1.93(+1.40%)
Jul 28, 2021	140.46	140.84	136.93	137.63	1,523,099	-2.40(-1.71%)
Jul 27, 2021	138.85	140.72	138.31	140.03	918,838	+0.53(+0.38%)
Jul 26, 2021	138.72	140.50	138.54	139.50	1,408,392	+0.89(+0.64%)
Jul 23, 2021	139.61	140.73	137.57	138.61	1,260,290	+0.10(+0.07%)
Jul 22, 2021	138.74	140.40	137.98	138.51	1,643,428	-3.83(-2.69%)
Jul 21, 2021	142.82	144.83	142.07	142.34	1,394,928	+0.70(+0.50%)
Jul 20, 2021	141.84	144.75	138.77	141.63	2,525,643	-0.16(-0.11%)
Jul 19, 2021	144.08	145.39	140.35	141.79	2,077,860	-4.81(-3.28%)
Jul 16, 2021	146.30	147.13	145.09	146.60	1,480,396	+0.76(+0.52%)
Jul 15, 2021	143.15	146.00	142.91	145.84	1,449,419	+0.98(+0.68%)
Jul 14, 2021	143.75	145.09	143.25	144.86	1,532,549	+1.44(+1.01%)
Jul 13, 2021	143.96	145.00	143.12	143.41	1,137,648	-1.03(-0.71%)
Jul 12, 2021	144.50	144.93	143.16	144.44	1,148,238	+0.71(+0.50%)
Jul 09, 2021	141.61	143.78	140.98	143.73	1,054,158	+4.51(+3.24%)
Jul 08, 2021	140.74	141.25	138.65	139.22	1,436,450	-3.44(-2.41%)
Jul 07, 2021	140.68	142.95	140.14	142.66	854,449	+1.27(+0.90%)
Jul 06, 2021	141.71	141.71	139.08	141.40	1,073,664	-0.37(-0.26%)
Jul 02, 2021	141.36	142.12	141.04	141.76	706,224	-0.56(-0.39%)
Jul 01, 2021	140.61	142.65	139.91	142.33	913,051	+1.99(+1.42%)
Jun 30, 2021	139.81	140.77	139.58	140.34	1,063,688	+0.18(+0.13%)
Jun 29, 2021	140.88	141.55	139.58	140.16	748,289	+0.07(+0.05%)
Jun 28, 2021	141.75	141.88	139.43	140.09	931,618	-2.13(-1.50%)
Jun 25, 2021	141.28	142.45	140.70	142.22	1,322,521	+1.64(+1.17%)
Jun 24, 2021	139.58	141.08	139.01	140.58	1,095,505	+1.94(+1.40%)
Jun 23, 2021	139.52	139.63	138.58	138.64	693,027	-0.38(-0.27%)
Jun 22, 2021	139.23	139.85	137.93	139.02	776,070	-0.33(-0.24%)
Jun 21, 2021	137.21	139.67	136.68	139.34	993,386	+3.65(+2.69%)
Jun 18, 2021	136.96	138.29	135.40	135.70	3,316,828	-3.85(-2.76%)
Jun 17, 2021	143.65	143.96	139.30	139.55	1,182,986	-3.68(-2.57%)
Jun 16, 2021	144.27	145.47	143.12	143.23	1,233,376	-1.72(-1.18%)
Jun 15, 2021	144.24	145.69	143.13	144.94	922,261	+1.28(+0.89%)
Jun 14, 2021	144.59	144.74	143.03	143.66	939,440	-1.15(-0.80%)
Jun 11, 2021	144.27	146.07	144.27	144.81	996,144	+0.43(+0.30%)
Jun 10, 2021	145.89	146.13	144.29	144.38	960,603	-0.68(-0.47%)
Jun 09, 2021	146.30	146.48	144.83	145.05	1,175,377	-1.80(-1.23%)
Jun 08, 2021	146.53	147.22	145.26	146.85	1,059,439	-0.20(-0.14%)
Jun 07, 2021	149.55	149.55	146.95	147.06	1,051,880	-2.09(-1.40%)
Jun 04, 2021	149.69	150.08	148.26	149.15	1,029,822	-0.93(-0.62%)
Jun 03, 2021	149.06	151.24	148.17	150.08	871,591	+0.75(+0.50%)
Jun 02, 2021	150.71	150.77	149.04	149.33	1,047,018	-0.64(-0.43%)