Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

TravelersCompanies (NY: TRV )

205.85 -1.22 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	177.26	177.80	174.17	174.19	1,235,886	-2.69(-1.52%)
Mar 30, 2022	175.17	176.89	174.51	176.87	1,006,105	+1.66(+0.95%)
Mar 29, 2022	178.83	178.84	174.20	175.22	1,437,069	-2.81(-1.58%)
Mar 28, 2022	179.19	179.19	176.88	178.03	622,765	-0.94(-0.53%)
Mar 25, 2022	175.58	179.00	175.43	178.97	897,540	+3.37(+1.92%)
Mar 24, 2022	173.61	175.74	172.78	175.61	1,006,338	+2.48(+1.43%)
Mar 23, 2022	173.99	175.23	173.04	173.13	983,480	-1.03(-0.59%)
Mar 22, 2022	175.27	175.78	172.97	174.16	1,496,033	+0.15(+0.09%)
Mar 21, 2022	172.97	174.88	172.64	174.00	1,451,814	+2.13(+1.24%)
Mar 18, 2022	172.04	172.04	168.99	171.88	4,147,750	-0.69(-0.40%)
Mar 17, 2022	170.52	172.63	168.21	172.56	1,722,438	+1.66(+0.97%)
Mar 16, 2022	172.21	172.70	168.42	170.91	2,017,525	-0.86(-0.50%)
Mar 15, 2022	169.91	172.21	168.87	171.76	1,815,443	+2.87(+1.70%)
Mar 14, 2022	167.37	170.26	167.08	168.90	2,041,000	+3.29(+1.99%)
Mar 11, 2022	165.47	167.72	165.33	165.61	1,459,915	+1.75(+1.07%)
Mar 10, 2022	161.41	164.22	161.29	163.85	1,516,776	+0.50(+0.30%)
Mar 09, 2022	162.88	164.86	162.44	163.36	1,425,580	+3.62(+2.27%)
Mar 08, 2022	161.75	163.88	159.57	159.74	1,592,235	-1.27(-0.79%)
Mar 07, 2022	162.92	163.73	160.96	161.00	1,470,905	-3.42(-2.08%)
Mar 04, 2022	162.35	164.96	160.74	164.43	1,219,918	-0.19(-0.12%)
Mar 03, 2022	164.77	165.85	163.11	164.62	1,234,761	-0.08(-0.05%)
Mar 02, 2022	160.08	165.58	159.96	164.69	1,520,413	+5.56(+3.49%)
Mar 01, 2022	163.09	163.13	157.99	159.14	1,769,357	-3.80(-2.33%)
Feb 28, 2022	158.88	163.16	158.88	162.94	1,968,430	-1.53(-0.93%)
Feb 25, 2022	158.78	164.51	160.48	164.47	1,590,385	+6.58(+4.17%)
Feb 24, 2022	157.65	158.16	154.38	157.88	2,595,149	-3.45(-2.14%)
Feb 23, 2022	162.73	164.02	161.22	161.34	1,449,076	-0.89(-0.55%)
Feb 22, 2022	161.79	163.15	160.75	162.23	1,936,100	+0.43(+0.26%)
Feb 18, 2022				161.80	0	+0.04(+0.02%)
Feb 17, 2022	162.45	162.78	160.21	161.76	1,187,904	-1.59(-0.98%)
Feb 16, 2022	162.06	164.22	161.99	163.36	1,291,399	+0.63(+0.39%)
Feb 15, 2022	162.37	163.64	161.94	162.72	1,238,887	+0.79(+0.49%)
Feb 14, 2022	163.77	164.42	160.07	161.94	1,764,677	-0.94(-0.58%)
Feb 11, 2022	162.81	164.94	162.05	162.87	1,539,960	-0.64(-0.39%)
Feb 10, 2022	163.79	165.52	163.04	163.51	1,673,649	-0.28(-0.17%)
Feb 09, 2022	164.10	165.24	163.33	163.79	1,594,998	+0.22(+0.13%)
Feb 08, 2022	163.75	164.47	162.24	163.57	2,458,679	+1.11(+0.68%)
Feb 07, 2022	162.81	163.63	160.47	162.47	1,724,235	-0.54(-0.33%)
Feb 04, 2022	163.44	164.50	162.32	163.01	1,704,045	-0.16(-0.10%)
Feb 03, 2022	164.24		162.90	163.17	1,350,086	-0.62(-0.38%)
Feb 02, 2022	159.37	164.15	159.05	163.78	1,926,411	+4.49(+2.82%)
Feb 01, 2022	157.87	159.61	156.80	159.30	1,360,668	+1.72(+1.09%)
Jan 31, 2022	156.35	157.73		157.58	1,480,729	-0.61(-0.38%)
Jan 28, 2022	157.50	158.21	154.97	158.19	1,300,780	+1.10(+0.70%)
Jan 27, 2022	160.08	162.59	156.08	157.09	2,279,789	-2.09(-1.31%)
Jan 26, 2022	159.63	160.72	157.78	159.18	2,312,397	-0.70(-0.44%)
Jan 25, 2022	159.87	160.79	155.31	159.88	2,330,621	-0.22(-0.14%)
Jan 24, 2022	153.62	160.49	152.58	160.09	3,410,235	+5.90(+3.82%)
Jan 21, 2022	156.78	158.44	153.87	154.20	2,309,516	-2.44(-1.56%)
Jan 20, 2022	154.04	160.72	153.62	156.63	2,986,127	+4.85(+3.19%)
Jan 19, 2022	156.21	156.21	151.79	151.79	1,547,017	-3.32(-2.14%)
Jan 18, 2022	155.06	155.89	153.12	155.11	1,905,290	+0.34(+0.22%)
Jan 14, 2022				154.77	0	+0.15(+0.10%)
Jan 13, 2022	154.96	156.19	154.14	154.61	912,120	+0.08(+0.05%)
Jan 12, 2022	154.88	155.69	153.64	154.54	1,118,433	-0.18(-0.12%)
Jan 11, 2022	156.19	156.31	152.14	154.72	1,259,417	-0.85(-0.55%)
Jan 10, 2022	158.95	159.60	154.50	155.57	1,204,385	-2.07(-1.31%)
Jan 07, 2022	153.87	158.06	153.13	157.64	1,792,395	+3.71(+2.41%)
Jan 06, 2022	154.78	154.83	153.35	153.93	1,466,062	+2.43(+1.60%)
Jan 05, 2022	152.20	153.25	151.47	151.50	1,938,748	+0.73(+0.48%)
Jan 04, 2022	149.40	152.06	149.08	150.77	1,776,548	+3.08(+2.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

TravelersCompanies (NY: TRV )

Historical Prices