Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

TravelersCompanies (NY: TRV )

245.94 -4.15 (-1.66%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	177.39	178.13	176.36	176.99	975,682	+0.26(+0.15%)
May 05, 2023	175.08	177.45	174.81	176.72	1,048,123	+3.06(+1.76%)
May 04, 2023	173.17	174.60	171.15	173.66	1,544,241	-0.01(-0.01%)
May 03, 2023	176.21	176.21	173.51	173.67	1,033,348	-1.34(-0.76%)
May 02, 2023	175.50	175.86	171.93	175.01	1,275,583	-1.19(-0.68%)
May 01, 2023	174.76	177.52	174.76	176.20	785,764	+0.60(+0.34%)
Apr 28, 2023	173.71	176.55	173.71	175.60	1,085,954	+0.86(+0.49%)
Apr 27, 2023	171.46	175.16	170.88	174.74	1,630,336	+3.53(+2.06%)
Apr 26, 2023	170.44	172.91	170.44	171.21	1,242,448	-0.69(-0.40%)
Apr 25, 2023	172.45	174.61	171.60	171.90	1,246,484	-1.76(-1.01%)
Apr 24, 2023	174.02	174.84	172.88	173.65	1,047,704	-0.36(-0.21%)
Apr 21, 2023	172.88	174.95	171.19	174.01	1,827,097	+0.23(+0.13%)
Apr 20, 2023	177.68	178.48	172.97	173.78	1,533,660	-3.21(-1.81%)
Apr 19, 2023	176.83	179.65	174.02	176.99	3,161,798	+10.25(+6.15%)
Apr 18, 2023	166.56	167.18	165.24	166.74	2,371,472	+0.70(+0.42%)
Apr 17, 2023	163.35	166.04	162.48	166.04	1,703,658	+2.82(+1.73%)
Apr 14, 2023	167.76	167.76	161.89	163.22	1,554,391	-4.68(-2.79%)
Apr 13, 2023	166.56	168.05	164.71	167.90	1,374,318	-0.62(-0.37%)
Apr 12, 2023	168.54	169.42	167.03	168.52	1,037,557	+0.28(+0.17%)
Apr 11, 2023	167.59	168.88	166.38	168.24	1,108,054	+0.87(+0.52%)
Apr 10, 2023	166.20	167.56	165.93	167.37	853,171	+1.34(+0.81%)
Apr 06, 2023	165.53	166.54	165.12	166.03	811,996	+0.93(+0.56%)
Apr 05, 2023	162.53	165.33	162.02	165.10	1,266,934	+1.63(+1.00%)
Apr 04, 2023	167.31	168.10	162.16	163.47	1,413,100	-3.55(-2.12%)
Apr 03, 2023	165.79	167.41	165.67	167.02	1,321,177	+0.85(+0.51%)
Mar 31, 2023	166.49	167.06	164.79	166.17	1,924,590	+0.57(+0.35%)
Mar 30, 2023	165.49	165.85	163.69	165.59	1,823,222	+0.93(+0.56%)
Mar 29, 2023	162.94	164.74	161.97	164.66	1,632,410	+3.86(+2.40%)
Mar 28, 2023	160.54	161.85	159.82	160.81	1,259,842	-0.46(-0.28%)
Mar 27, 2023	162.16	162.69	160.38	161.26	1,513,038	+1.40(+0.87%)
Mar 24, 2023	157.53	160.30	156.40	159.87	1,238,147	+1.02(+0.64%)
Mar 23, 2023	160.47	161.62	158.24	158.85	1,646,531	-2.68(-1.66%)
Mar 22, 2023	166.45	167.10	161.45	161.53	1,325,441	-4.96(-2.98%)
Mar 21, 2023	166.38	167.29	165.17	166.50	2,045,880	+2.95(+1.80%)
Mar 20, 2023	161.16	164.07	160.68	163.55	2,234,993	+3.57(+2.23%)
Mar 17, 2023	164.95	165.51	159.05	159.98	4,633,652	-6.96(-4.17%)
Mar 16, 2023	162.10	167.62	160.78	166.94	2,335,558	+5.55(+3.44%)
Mar 15, 2023	161.79	162.71	158.71	161.40	2,536,586	-5.11(-3.07%)
Mar 14, 2023	169.09	169.09	164.76	166.51	2,393,627	-0.45(-0.27%)
Mar 13, 2023	167.95	171.25	166.22	166.95	2,695,173	-3.35(-1.97%)
Mar 10, 2023	167.84	172.70	167.30	170.31	2,505,502	+1.71(+1.01%)
Mar 09, 2023	171.79	171.79	168.04	168.60	1,449,818	-2.83(-1.65%)
Mar 08, 2023	174.35	174.71	170.70	171.43	1,007,692	-2.51(-1.44%)
Mar 07, 2023	176.99	177.16	173.22	173.94	1,017,169	-2.87(-1.63%)
Mar 06, 2023	176.89	178.22	176.53	176.81	1,092,607	-0.23(-0.13%)
Mar 03, 2023	176.24	177.20	174.03	177.04	1,276,277	+0.39(+0.22%)
Mar 02, 2023	177.11	177.42	175.04	176.66	962,058	-0.83(-0.47%)

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 Sausalito

Find A Business

or Browse Listings

TravelersCompanies (NY: TRV )

Historical Prices