Historical Data for The Travelers Companies Inc. (TRV)

$ 146.28   -0.66 (-0.45%) Volume: 2.43m 6:30 PM EDT 20-Sep-2019
After Hours:  $ 146.915   0.635 (+0.43%) Volume: 124.48k 7:11 PM EDT 20-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 146.56 148.33 146.07 146.28 2.43m -0.66 -0.45% 146.28 356m 18,807
09/19/19 146.80 148.41 146.75 146.94 957.36k 0.47 0.32% 146.94 141.13m 15,127
09/18/19 145.84 147.00 144.70 146.47 1.29m -0.78 -0.53% 146.47 187.98m 18,652
09/17/19 146.48 148.124 146.21 147.25 1.33m 0.91 0.62% 147.25 195.43m 15,335
09/16/19 145.71 147.23 145.528 146.34 1.16m 0.03 0.02% 146.34 169.87m 11,800
09/13/19 148.39 148.575 145.58 146.31 1.63m -1.99 -1.34% 146.31 239.03m 19,382
09/12/19 147.18 148.91 146.80 148.30 1.36m 2.07 1.42% 148.30 201.45m 17,901
09/11/19 145.86 146.36 144.30 146.23 1.44m -0.34 -0.23% 146.23 209.55m 17,818
09/10/19 148.85 149.1358 145.535 146.57 1.63m -2.66 -1.78% 146.57 238.63m 22,077
09/09/19 152.79 153.38 148.02 149.23 1.65m -2.79 -1.84% 149.23 246.56m 21,164
09/06/19 151.78 153.65 151.69 152.84 1.28m 1.0941 0.72% 152.02 195.31m 14,857
09/05/19 151.75 152.63 150.98 151.74 1.23m 1.5715 1.05% 150.9259 186.67m 17,528
09/04/19 148.46 150.27 147.84 150.16 969.37k 2.5761 1.76% 149.3544 145.16m 13,453
09/03/19 146.24 147.62 145.78 147.57 1.06m 0.606727 0.42% 146.7783 156.12m 16,108
08/30/19 147.67 147.94 146.15 146.96 1.03m 0.019893 0.01% 146.1716 151.31m 12,915
08/29/19 147.57 147.793 146.26 146.94 1.15m 0.566942 0.39% 146.1517 169.32m 15,548
08/28/19 146.88 147.34 145.67 146.37 1.08m -0.726084 -0.50% 145.5847 157.8m 15,264
08/27/19 148.26 148.57 146.70 147.10 987.14k -0.238712 -0.16% 146.3108 145.34m 15,180
08/26/19 145.60 147.42 145.21 147.34 898.08k 2.596 1.80% 146.5495 131.8m 14,121
08/23/19 147.33 148.77 144.17 144.73 1.43m -3.0635 -2.08% 143.9535 208.51m 19,739
08/22/19 147.64 148.17 146.29 147.81 696.78k 0.765869 0.52% 147.017 102.86m 10,105
08/21/19 146.75 147.46 146.25 147.04 849.65k 0.527156 0.36% 146.2511 124.95m 12,020