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

Markets:

Overview

News

Currencies

International

Treasuries

TravelersCompanies (NY:TRV)

298.94 -2.65 (-0.88%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	302.46	305.47	300.78	301.59	1,120,399	+0.24(+0.08%)
May 05, 2026	301.30	303.72	300.51	301.35	935,986	-0.18(-0.06%)
May 04, 2026	303.50	307.37	301.21	301.53	1,071,391	-3.19(-1.05%)
May 01, 2026	307.05	310.41	304.71	304.72	1,093,685	-0.42(-0.14%)
Apr 30, 2026	300.77	305.96	300.54	305.14	1,560,232	+2.89(+0.96%)
Apr 29, 2026	309.38	310.00	301.11	302.25	1,826,453	-7.77(-2.51%)
Apr 28, 2026	307.87	311.58	305.86	310.02	1,200,310	+6.28(+2.07%)
Apr 27, 2026	301.23	307.45	301.00	303.74	1,421,970	+1.01(+0.33%)
Apr 24, 2026	306.62	307.33	302.11	302.73	1,694,386	-4.60(-1.50%)
Apr 23, 2026	303.43	308.10	303.12	307.33	1,188,190	+5.65(+1.87%)
Apr 22, 2026	300.10	302.04	298.57	301.68	1,573,753	+0.26(+0.09%)
Apr 21, 2026	301.46	302.76	298.58	301.42	2,234,055	+0.64(+0.21%)
Apr 20, 2026	301.00	306.19	300.32	300.78	1,833,505	-0.03(-0.01%)
Apr 17, 2026	298.39	305.09	298.20	300.81	2,374,802	+1.97(+0.66%)
Apr 16, 2026	296.14	299.31	292.40	298.84	1,555,853	-0.49(-0.16%)
Apr 15, 2026	299.34	302.45	298.48	299.33	1,538,155	-0.26(-0.09%)
Apr 14, 2026	299.48	301.63	298.27	299.59	1,185,887	-1.72(-0.57%)
Apr 13, 2026	296.45	301.90	296.04	301.31	913,044	+4.05(+1.36%)
Apr 10, 2026	302.04	302.26	295.62	297.26	1,408,458	-5.97(-1.97%)
Apr 09, 2026	299.47	306.26	298.05	303.23	1,302,248	+1.64(+0.54%)
Apr 08, 2026	298.37	301.65	292.48	301.59	1,232,298	+6.54(+2.22%)
Apr 07, 2026	295.03	297.44	292.68	295.05	923,151	-0.50(-0.17%)
Apr 06, 2026	292.93	295.65	290.83	295.55	896,552	+1.56(+0.53%)
Apr 02, 2026	291.08	294.75	290.08	293.99	924,118	+3.46(+1.19%)
Apr 01, 2026	290.96	292.81	288.52	290.53	1,463,948	-1.15(-0.39%)
Mar 31, 2026	294.69	295.53	287.69	291.68	1,283,570	-0.14(-0.05%)
Mar 30, 2026	287.68	293.13	286.15	291.82	1,390,282	+6.55(+2.30%)
Mar 27, 2026	291.44	292.05	284.66	285.27	807,919	-5.86(-2.01%)
Mar 26, 2026	290.16	293.01	289.16	291.13	1,158,356	+0.54(+0.19%)
Mar 25, 2026	294.61	296.00	289.58	290.59	1,469,205	-2.42(-0.83%)
Mar 24, 2026	295.37	297.34	292.11	293.01	1,250,088	-2.51(-0.85%)
Mar 23, 2026	300.92	301.77	294.50	295.52	1,361,011	-1.08(-0.36%)
Mar 20, 2026	296.49	299.77	295.03	296.60	4,429,905	-0.24(-0.08%)
Mar 19, 2026	299.82	300.88	294.63	296.84	1,414,660	-2.41(-0.81%)
Mar 18, 2026	305.19	306.00	299.03	299.25	1,269,304	-7.08(-2.31%)
Mar 17, 2026	308.27	308.98	305.93	306.33	1,271,261	+1.69(+0.55%)
Mar 16, 2026	303.53	308.27	303.31	304.64	1,256,710	+2.15(+0.71%)
Mar 13, 2026	305.40	306.31	302.15	302.49	1,121,500	+0.48(+0.16%)
Mar 12, 2026	295.34	304.34	293.66	302.01	1,432,292	+2.61(+0.87%)
Mar 11, 2026	301.30	301.30	297.62	299.40	1,296,566	-3.04(-1.01%)
Mar 10, 2026	301.27	305.57	299.96	302.44	1,517,216	+0.35(+0.12%)
Mar 09, 2026	303.27	303.81	298.83	302.09	1,741,258	-3.11(-1.02%)
Mar 06, 2026	303.67	306.14	299.72	305.20	1,273,107	-0.33(-0.11%)
Mar 05, 2026	309.20	310.40	301.87	305.53	1,311,322	-5.37(-1.73%)
Mar 04, 2026	308.39	311.79	305.71	310.90	1,321,098	+1.06(+0.34%)
Mar 03, 2026	306.55	311.10	303.45	309.84	2,258,116	+0.30(+0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

TravelersCompanies (NY:TRV)

Historical Prices