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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

TravelersCompanies (NY: TRV )

171.18 +2.05 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 168.82 171.96 167.45 171.18 1,035,461 +2.05(+1.21%)
Jun 30, 2022 164.61 169.50 163.66 169.13 1,336,101 +3.33(+2.01%)
Jun 29, 2022 167.98 168.45 165.53 165.80 719,782 -1.67(-1.00%)
Jun 28, 2022 168.43 170.65 167.42 167.47 1,061,739 -0.02(-0.01%)
Jun 27, 2022 167.33 168.23 166.38 167.49 762,132 +0.77(+0.46%)
Jun 24, 2022 160.25 167.09 160.25 166.72 1,296,795 +6.95(+4.35%)
Jun 23, 2022 162.76 163.78 158.35 159.77 1,278,651 -3.38(-2.07%)
Jun 22, 2022 160.87 164.37 160.35 163.15 997,332 +0.52(+0.32%)
Jun 21, 2022 164.73 164.73 161.25 162.63 1,136,878 +0.75(+0.46%)
Jun 17, 2022 161.04 162.59 160.24 161.88 2,366,792 +0.50(+0.31%)
Jun 16, 2022 163.26 163.66 160.87 161.38 1,451,106 -4.16(-2.51%)
Jun 15, 2022 167.50 168.96 163.56 165.54 1,374,646 -0.77(-0.46%)
Jun 14, 2022 169.05 169.32 165.05 166.31 1,318,694 -1.40(-0.83%)
Jun 13, 2022 167.12 171.12 166.79 167.71 1,784,768 -1.59(-0.94%)
Jun 10, 2022 168.95 170.81 168.08 169.30 1,181,965 -2.23(-1.30%)
Jun 09, 2022 175.90 175.90 171.46 171.53 809,727 -4.44(-2.52%)
Jun 08, 2022 177.55 178.11 175.32 175.97 669,673 -2.67(-1.49%)
Jun 07, 2022 176.76 178.73 175.67 178.64 944,230 +1.66(+0.94%)
Jun 06, 2022 175.07 177.41 174.28 176.98 753,333 +2.79(+1.60%)
Jun 03, 2022 175.46 176.89 173.69 174.19 1,141,152 -3.87(-2.17%)
Jun 02, 2022 176.94 178.20 173.82 178.06 868,889 +1.77(+1.00%)
Jun 01, 2022 178.03 178.70 174.99 176.29 1,084,576 -2.75(-1.54%)
May 31, 2022 177.11 179.96 175.75 179.04 1,948,404 +1.21(+0.68%)
May 27, 2022 174.98 177.85 174.06 177.83 944,430 +2.96(+1.69%)
May 26, 2022 174.32 175.49 173.81 174.87 943,140 +1.28(+0.74%)
May 25, 2022 172.39 174.19 172.39 173.59 1,192,304 -0.32(-0.18%)
May 24, 2022 172.22 174.27 169.16 173.91 1,008,145 +1.81(+1.05%)
May 23, 2022 170.25 172.84 168.96 172.10 1,453,666 +3.86(+2.29%)
May 20, 2022 169.59 170.34 166.31 168.24 1,947,683 -1.06(-0.63%)
May 19, 2022 172.93 173.50 167.34 169.30 1,110,871 -5.02(-2.88%)
May 18, 2022 176.82 177.11 173.95 174.32 1,094,283 -3.07(-1.73%)
May 17, 2022 175.49 177.63 174.27 177.39 1,300,907 +2.89(+1.66%)
May 16, 2022 173.00 175.53 172.84 174.50 1,259,037 +1.72(+1.00%)
May 13, 2022 173.71 174.23 171.37 172.78 1,189,661 -0.59(-0.34%)
May 12, 2022 173.41 173.66 171.22 173.37 1,315,268 +0.99(+0.57%)
May 11, 2022 173.05 175.57 172.30 172.38 1,169,973 -0.61(-0.35%)
May 10, 2022 173.21 175.28 171.44 172.99 1,468,330 +1.07(+0.62%)
May 09, 2022 170.93 173.56 170.44 171.92 2,043,457 +0.28(+0.16%)
May 06, 2022 172.63 172.63 170.19 171.64 1,216,662 -0.37(-0.22%)
May 05, 2022 175.43 175.43 170.96 172.01 1,486,395 -3.44(-1.96%)
May 04, 2022 171.64 175.56 171.44 175.45 1,474,134 +3.69(+2.15%)
May 03, 2022 170.17 173.39 170.03 171.76 1,077,553 +1.67(+0.98%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.