Historical Data for The Travelers Companies Inc. (TRV)

$ 135.16   1.18 (+0.88%) Volume: 1.47m 6:30 PM EST Feb 21, 2020
After Hours:  $ 135.16 0.00 (0.00%) Volume: 27.69k 5:01 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 134.26 135.33 133.24 135.16 1.47m 1.18 0.88% 135.16 197.82m 16,455
02/20/20 133.98 134.45 132.60 133.98 1.63m -0.53 -0.39% 133.98 217.89m 18,394
02/19/20 136.00 136.17 134.185 134.51 1.27m -1.37 -1.01% 134.51 171.41m 16,031
02/18/20 137.48 137.69 135.76 135.88 1.21m -1.88 -1.36% 135.88 164.32m 13,167
02/14/20 136.62 138.155 136.23 137.76 981.36k 0.88 0.64% 137.76 134.91m 13,249
02/13/20 135.91 137.16 135.23 136.88 927.17k 1.17 0.86% 136.88 126.62m 12,855
02/12/20 137.57 137.69 135.69 135.71 824.78k -1.67 -1.22% 135.71 112.39m 11,343
02/11/20 136.34 137.51 135.65 137.38 1.04m 1.16 0.85% 137.38 142.86m 12,808
02/10/20 136.01 136.27 135.14 136.22 807.7k 0.21 0.15% 136.22 109.76m 10,221
02/07/20 136.40 136.88 135.23 136.01 900.18k -0.49 -0.36% 136.01 122.5m 11,214
02/06/20 137.28 138.00 136.48 136.50 937.61k -0.28 -0.20% 136.50 128.46m 13,459
02/05/20 133.86 136.84 133.86 136.78 1.4m 4.20 3.17% 136.78 191.14m 17,165
02/04/20 134.41 135.25 132.48 132.58 1.54m -1.03 -0.77% 132.58 205.86m 17,919
02/03/20 132.51 134.2864 132.275 133.61 1.49m 1.99 1.51% 133.61 199.97m 16,430
01/31/20 133.66 134.505 131.43 131.62 1.84m -2.58 -1.92% 131.62 243.68m 19,433
01/30/20 132.60 134.28 132.11 134.20 1.41m 0.93 0.70% 134.20 188.02m 16,393
01/29/20 134.50 134.54 132.95 133.27 1.27m -1.12 -0.83% 133.27 169.65m 14,432
01/28/20 134.49 135.10 134.34 134.39 1.3m 0.66 0.49% 134.39 174.74m 15,474
01/27/20 134.35 135.75 133.56 133.73 1.52m -1.05 -0.78% 133.73 204.1m 18,783
01/24/20 133.73 134.88 133.61 134.78 1.76m 0.59 0.44% 134.78 235.79m 20,825
01/23/20 136.29 138.00 133.48 134.19 3.64m -7.15 -5.06% 134.19 489.27m 37,272
01/22/20 141.29 141.865 140.49 141.34 1.66m 0.43 0.31% 141.34 234.11m 21,276
01/21/20 140.77 141.55 140.375 140.91 1.6m 0.18 0.13% 140.91 226.18m 16,023