Travelers stock history

Travelers stock history DEFAULT

Currency in USD

DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021155.81159.21155.55158.39158.39347,350
Oct 19, 2021156.21158.27154.89155.39155.392,380,200
Oct 18, 2021154.42154.70152.16152.88152.881,599,300
Oct 15, 2021157.16158.46155.56155.64155.641,040,300
Oct 14, 2021156.64157.83156.07156.69156.691,346,400
Oct 13, 2021156.35156.74153.56156.39156.391,203,700
Oct 12, 2021156.12158.09155.52156.48156.481,402,000
Oct 11, 2021157.30158.74156.18156.23156.23796,900
Oct 08, 2021157.35158.45156.37157.33157.33989,900
Oct 07, 2021156.67158.16155.98157.24157.241,359,400
Oct 06, 2021152.70155.15150.50155.09155.091,200,800
Oct 05, 2021152.82154.18150.84153.60153.601,144,500
Oct 04, 2021151.31153.65150.26151.38151.381,310,100
Oct 01, 2021152.41153.85150.29152.42152.421,145,600
Sep 30, 2021155.52156.35151.98152.01152.011,095,300
Sep 29, 2021152.87155.63152.29154.88154.88856,800
Sep 28, 2021156.36157.12153.18153.49153.49951,300
Sep 27, 2021157.69158.15156.17156.29156.291,106,300
Sep 24, 2021155.97156.78155.48156.46156.46833,600
Sep 23, 2021155.57157.37155.46156.02156.02821,900
Sep 22, 2021154.10155.58153.28154.38154.381,440,800
Sep 21, 2021153.19154.22151.68152.97152.971,212,700
Sep 20, 2021153.20154.07150.59152.66152.661,958,000
Sep 17, 2021156.59157.84155.65156.29156.292,654,900
Sep 16, 2021157.56158.02155.50156.67156.671,238,300
Sep 15, 2021156.78157.82155.71157.58157.581,401,300
Sep 14, 2021159.19159.32155.89156.35156.351,186,700
Sep 13, 2021156.98159.03156.07158.90158.901,225,300
Sep 10, 2021158.73158.90156.32156.36156.36920,500
Sep 09, 2021158.01159.62157.39157.96157.961,161,800
Sep 09, 20210.88Dividend
Sep 08, 2021157.40159.83156.96158.74157.861,328,600
Sep 07, 2021158.95159.46156.65157.80156.931,032,200
Sep 03, 2021159.23159.95158.40159.17158.29698,900
Sep 02, 2021159.72160.10158.25159.97159.08912,700
Sep 01, 2021159.43160.23158.21159.28158.401,133,800
Aug 31, 2021158.85160.80158.71159.71158.821,568,700
Aug 30, 2021161.74161.74159.43159.44158.56460,700
Aug 27, 2021160.16162.27160.16162.09161.19608,000
Aug 26, 2021162.50162.78159.94159.97159.08734,100
Aug 25, 2021160.77163.29160.40162.58161.681,034,600
Aug 24, 2021160.16161.05159.77160.64159.75791,300
Aug 23, 2021161.51162.33159.83159.90159.01622,700
Aug 20, 2021159.25162.20158.81160.84159.95978,500
Aug 19, 2021158.32161.05158.09159.48158.601,105,000
Aug 18, 2021157.98160.48157.66158.72157.841,290,700
Aug 17, 2021157.58159.38157.33158.90158.02875,600
Aug 16, 2021156.31157.94155.48157.74156.87980,300
Aug 13, 2021156.64157.10155.67156.31155.44594,400
Aug 12, 2021157.00157.12155.31156.49155.62722,800
Aug 11, 2021154.89156.28154.39156.21155.34757,700
Aug 10, 2021153.12155.16153.02154.22153.37852,000
Aug 09, 2021152.89153.91152.08153.37152.52680,000
Aug 06, 2021151.86153.38151.53152.82151.97634,100
Aug 05, 2021150.38151.54149.43150.58149.75716,800
Aug 04, 2021149.98150.63149.26149.52148.69863,500
Aug 03, 2021149.08150.46147.50150.39149.56890,000
Aug 02, 2021149.82151.80148.68148.95148.12898,600
Jul 30, 2021148.76150.55148.32148.92148.09984,100
Jul 29, 2021147.45149.00145.98148.88148.051,221,700
Jul 28, 2021149.84150.25146.07146.82146.011,427,800
Jul 27, 2021148.12150.12147.55149.38148.55861,300
Jul 26, 2021147.98149.88147.79148.82147.991,320,200
Jul 23, 2021148.93150.13146.76147.87147.051,181,400
Jul 22, 2021148.00149.77147.20147.76146.941,540,600
Jul 21, 2021152.36154.50151.56151.84151.001,307,600
Jul 20, 2021151.31154.41148.04151.09150.252,367,600
Jul 19, 2021153.93155.10149.72151.26150.421,947,800
Jul 16, 2021156.07156.95154.78156.39155.521,387,700
Jul 15, 2021152.71155.75152.45155.58154.721,358,700
Jul 14, 2021153.35154.78152.81154.53153.671,436,600
Jul 13, 2021153.57154.68152.68152.99152.141,066,400
Jul 12, 2021154.15154.61152.72154.09153.241,076,400
Jul 09, 2021151.07153.38150.39153.33152.48988,200
Jul 08, 2021150.14151.04147.91148.52147.701,346,500
Jul 07, 2021150.07152.50149.50152.19151.35801,000
Jul 06, 2021151.17151.64148.37150.84150.001,006,500
Jul 02, 2021150.80151.61150.46151.23150.39662,000
Jul 01, 2021150.00152.18149.25151.83150.99855,900
Jun 30, 2021149.14150.17148.90149.71148.88996,900
Jun 29, 2021150.29151.00148.90149.52148.69701,400
Jun 28, 2021151.21151.35148.74149.45148.62873,300
Jun 25, 2021150.71151.96150.10151.72150.881,239,700
Jun 24, 2021148.90150.50148.29149.97149.141,026,900
Jun 23, 2021148.84148.95147.83147.90147.08649,600
Jun 22, 2021148.53149.19147.14148.30147.48727,500
Jun 21, 2021146.37149.00145.81148.65147.83931,100
Jun 18, 2021146.84147.52144.44144.76143.963,109,200
Jun 17, 2021153.24153.57148.60148.87148.041,108,900
Jun 16, 2021153.90155.19152.68152.79151.941,156,200
Jun 15, 2021153.87155.42152.69154.62153.76864,500
Jun 14, 2021154.25154.40152.58153.25152.40880,600
Jun 11, 2021153.90155.82153.90154.48153.62933,700
Jun 10, 2021155.63155.89153.93154.02153.17900,500
Jun 09, 2021156.07156.26154.50154.74153.881,099,900
Jun 09, 20210.88Dividend
Jun 08, 2021157.19157.93155.83157.54155.79988,300
Jun 07, 2021160.43160.43157.64157.76156.01980,500
Jun 04, 2021160.58161.00159.05160.00158.22960,000
Jun 03, 2021159.91162.25158.95161.00159.21812,500

Loading more data...

Sours: https://finance.yahoo.com/quote/TRV/history/

The Price History page allows you to view end-of-day price history. Site visitors (not logged into the site) can view the last three months of data, while logged in members can view and download up to two years of daily data for any date range back to January 1, 2000. Logged in members may also view the latest trades and corporate actions (U.S. equities only).

Barchart Premier Members may also download additional data using the "Historical Data" page, where you can download Intraday, Daily, Weekly, Monthly, or Quarterly data. On the Historical Data page,

  • Intraday data is available, down to 1-minute increments, approximately 10 years prior to today's date.
  • Daily data is available back to 01/01/2000.
  • Weekly, Monthly, and Quarterly data is available back to 01/01/1980 (depending on the symbol).

Daily Prices Tab

Site visitors (not logged in) see 3-months of daily price information for any symbol that Barchart carries. When logged into the site using either a free or Premier membership, you can change the amount of data to display using the data selector to the left of the calendar.

Choose from 1-month, 3-month, 6-month, 1-year, or 2-year. You may optionally choose historical data is available for up to two years for any date range entered, back to 01/01/2000 (use the calendars at the top of the page to enter your date selection.)

In addition, you can adjust the price history for dividends (check the Dividend Adjust box). My Barchart and Barchart Premier members may download the data to a .csv file for use in 3rd party spreadsheet programs.

Latest Trades Tab

This tab is accessible for My Barchart and Barchart Premier Members. Available for U.S. and Canadian equities, futures and forex symbols, the Latest Trades tab displays the last 50 trades for the symbol. Logged in site users may download the data to a .csv file.

Sale Conditions for NYSE / NYSE Arca symbols:

  • @ - Regular Sale
  • BLANK - No Sale Condition required within (Long Trade format only)
  • C - Cash Trade (Same Day Clearing)
  • E - Automatic Execution
  • F - InterMarket Sweep Order
  • H - Price Variation Trade
  • I - Odd Lot Trade
  • K - Rule 127 (NYSE Only) or Rule 155 (Amex Only)
  • L - Sold Last (Late Reporting)
  • M - Market Center Official Close
  • N - Next Day Trade (Next Day Clearing)
  • O - Market Center Opening Trade
  • P - Prior Reference Price
  • Q - Market Center Official Open
  • R - Seller
  • T - Extended Hours Trade
  • U - Extended Hours Sold (Out of Sequence)
  • V - Contingent Trade
  • X - Cross Trade
  • Z - Sold (out of sequence)
  • 4 - Derivatively Priced
  • 5 - Market Center Reopening Trade
  • 6 - Market Center Closing Trade
  • 7 - Qualified Contingent Trade
  • 8 - Reserved
  • 9 - Corrected Consolidated Close Price as per Listing Market

Sale Conditions for Nasdaq symbols:

  • @ - Regular Sale
  • A - Acquisition
  • B - Bunched Trade
  • C - Cash Sale
  • D - Distribution
  • E - Placeholder for future use
  • F - InterMarket Sweep
  • G - Bunched Sold Trade
  • H - Price Variation Trade
  • I - Odd Lot Trade
  • K - Rule 155 Trade (NYSE Arca)
  • L - Sold Last
  • M - Market Center Official Close
  • N - Next Day
  • O - Opening Prints
  • P - Prior Reference Price
  • Q - Market Center Official Open
  • R - Seller
  • S - Split Trade
  • T - Form T
  • U - Extended trading hours (Sold Out of Sequence)
  • V - Stock-Option Trade
  • W - Average Price Trade
  • X - Cross Trade
  • Y - Yellow Flag Regular Trade
  • Z - Sold (out of Sequence)
  • 1 - Stopped Stock (Regular Trade)
  • 4 - Derivatively Priced
  • 5 - Re-Opening Prints
  • 6 - Closing Prints
  • 8 - Placeholder for 611 Exempt
  • 9 - Corrected Consolidated Close (per listing market)

Corporate Actions Tab

This tab is accessible for My Barchart and Barchart Premier Members. The Corporation Actions tab shows stock splits, dividends and earnings. Corporate Actions are available only for U.S. and Canadian equities. In addition, My Barchart members see the last two years' of data, where Barchart Premier members will see corporate actions going back to January 1, 2000.

Data Updates

For pages showing Intraday views, we use the current session's data with new price data appear on the page as indicated by a "flash". Stocks: 15 minute delay (Cboe BZX data for U.S. equities is real-time), ET. Volume reflects consolidated markets. Futures and Forex: 10 or 15 minute delay, CT.

The list of symbols included on the page is updated every 10 minutes throughout the trading day. However, new stocks are not automatically added to or re-ranked on the page until the site performs its 10-minute update.

Page Sort

Pages are initially sorted in a specific order (depending on the data presented). You can re-sort the page by clicking on any of the column headings in the table.

Views

Most data tables can be analyzed using "Views." A View simply presents the symbols on the page with a different set of columns. Site members can also display the page using Custom Views. (Simply create a free account, log in, then create and save Custom Views to be used on any data table.)

Each View has a "Links" column on the far right to access a symbol's Quote Overview, Chart, Options Quotes (when available), Barchart Opinion, and Technical Analysis page. Standard Views found throughout the site include:

  • Main View: Symbol, Name, Last Price, Change, Percent Change, High, Low, Volume, and Time of Last Trade.

  • Technical View: Symbol, Name, Last Price, Today's Opinion, 20-Day Relative Strength, 20-Day Historic Volatility, 20-Day Average Volume, 52-Week High and 52-Week Low.

  • Performance View: Symbol, Name, Last Price, Weighted Alpha, YTD Percent Change, 1-Month, 3-Month and 1-Year Percent Change.

  • Fundamental View: Available only on equity pages, shows Symbol, Name, Market Cap, P/E Ratio (trailing 12 months). Earnings Per Share (trailing 12 months), Net Income, Beta, Annual Dividend, and Dividend Yield.
    Note
    : For all markets except U.S. equities, fundamental data is not licensed for downloading. Your .csv file will show "N/L" for "not licensed" when downloading from a Canadian, UK, Australian, or European stocks page.
View Symbol More Data (+)

Unique to Barchart.com, data tables contain an option that allows you to see more data for the symbol without leaving the page. Click the "+" icon in the first column (on the left) to view more data for the selected symbol. Scroll through widgets of the different content available for the symbol. Click on any of the widgets to go to the full page. The "More Data" widgets are also available from the Links column of the right side of the data table.

FlipCharts

Also unique to Barchart, FlipCharts allow you to scroll through all the symbols on the table in a chart view. While viewing FlipCharts, you can apply a custom Chart Template, further customizing the way you can analyze the symbols. FlipCharts are a free tool available to Site Members.

Download

Download is a free tool available to Site Members. This tool will download a .csv file for the View being displayed. For dynamically-generated tables (such as a Stock or ETF Screener) where you see more than 1000 rows of data, the download will be limited to only the first 1000 records on the table. For other static pages (such as the Russell 3000 Components list) all rows will be downloaded.

Free members are limited to 5 downloads per day, while Barchart Premier Members may download up to 100 .csv files per day.

Note: Due to licensing restrictions, Canadian fundamental data cannot be downloaded from Barchart.com. You will see "N/L" in a downloaded column when this is the case.

Should you require more than 100 downloads per day, please contact Barchart Sales at 866-333-7587 or email [email protected] for more information or additional options about historical market data.

New Highs

This widget shows the number of times this symbol reached a new high price for specific periods, from the past 5-Days to the past 20-Years.

For each period, the "Percent From Last" column shows you where the current price is in relationship to the High price for that period. When negative, the current price is that much lower than the highest price reported for the period. When positive, the current price is that much higher than the highest price from that period.

New Lows

This widget shows the number of times this symbol reached a new low price for specific periods, from the past 5-Days to the past 20-Years.

For each period, the "Percent From Last" column shows you where the current price is in relationship to the Low price for that period. When positive, the current price is that much higher than the lowest price from that period. When negative, the current price is that much lower than the lowest price reported for the period.

52-Week Key Points

View, at a glance, the 52-Week High and Low for a symbol, along with the 61.8%, 50%, and 38.2% Fibonacci levels. These figures correspond to the information presents on the Trader's Cheat Sheet page.

Sours: https://www.barchart.com
  1. Jennifer pan casefile
  2. Riddles about tools
  3. Addicted to love wiki
  4. Mastiff studs
  5. Polaroid camera instax mini 9

Markets

Stocks: Real-time U.S. stock quotes reflect trades reported through Nasdaq only; comprehensive quotes and volume reflect trading in all markets and are delayed at least 15 minutes. International stock quotes are delayed as per exchange requirements. Fundamental company data and analyst estimates provided by FactSet. Copyright © FactSet Research Systems Inc. All rights reserved. Source: FactSet

Indexes: Index quotes may be real-time or delayed as per exchange requirements; refer to time stamps for information on any delays. Source: FactSet

Markets Diary: Data on U.S. Overview page represent trading in all U.S. markets and updates until 8 p.m. See Closing Diaries table for 4 p.m. closing data. Sources: FactSet, Dow Jones

Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet, Dow Jones

ETF Movers: Includes ETFs & ETNs with volume of at least 50,000. Sources: FactSet, Dow Jones

Bonds: Bond quotes are updated in real-time. Sources: FactSet, Tullett Prebon

Currencies: Currency quotes are updated in real-time. Sources: FactSet, Tullett Prebon

Commodities & Futures: Futures prices are delayed at least 10 minutes as per exchange requirements. Change value during the period between open outcry settle and the commencement of the next day's trading is calculated as the difference between the last trade and the prior day's settle. Change value during other periods is calculated as the difference between the last trade and the most recent settle. Source: FactSet

Data are provided 'as is' for informational purposes only and are not intended for trading purposes. FactSet (a) does not make any express or implied warranties of any kind regarding the data, including, without limitation, any warranty of merchantability or fitness for a particular purpose or use; and (b) shall not be liable for any errors, incompleteness, interruption or delay, action taken in reliance on any data, or for any damages resulting therefrom. Data may be intentionally delayed pursuant to supplier requirements.

Mutual Funds & ETFs: All of the mutual fund and ETF information contained in this display, with the exception of the current price and price history, was supplied by Lipper, A Refinitiv Company, subject to the following: Copyright © Refinitiv. All rights reserved. Any copying, republication or redistribution of Lipper content, including by caching, framing or similar means, is expressly prohibited without the prior written consent of Lipper. Lipper shall not be liable for any errors or delays in the content, or for any actions taken in reliance thereon.

Cryptocurrencies: Cryptocurrency quotes are updated in real-time. Sources: CoinDesk (Bitcoin), Kraken (all other cryptocurrencies)

Calendars and Economy: 'Actual' numbers are added to the table after economic reports are released. Source: Kantar Media

Sours: https://www.wsj.com/market-data/quotes/TRV/historical-prices
How Were the Financial Markets Created?

TRV Historical Stock Prices By Date:

DateOpenHighLowCloseVolume
10/13/2021$156.35$156.74$153.56$156.391.20M
10/14/2021$156.64$157.83$156.07$156.691.35M
10/15/2021$157.16$158.46$155.56$155.641.04M
10/18/2021$154.42$154.70$152.16$152.881.60M
10/19/2021$156.21$158.27$154.89$155.392.38M
Travelers Companies is a holding company. Through its subsidiaries, Co. is engaged in providing commercial and personal property and casualty insurance products and services to businesses, government units, associations and individuals. Co.'s segments include: Business Insurance, which provides property and casualty insurance and insurance-related services; Bond and Specialty Insurance, which provides surety, fidelity, management liability, professional liability, and other property and casualty coverages and related risk management services, and certain specialty insurance products; and Personal Insurance, which writes property and casualty insurance covering individuals' personal risks.
TRV historical stock prices picture
Travelers Companies (TRV) has the following price history information. Looking back at TRV historical stock prices for the last five trading days, on October 13, 2021, TRV opened at $156.35, traded as high as $156.74 and as low as $153.56, and closed at $156.39. Trading volume was a total of 1.20M shares. On October 14, 2021, TRV opened at $156.64, traded as high as $157.83 and as low as $156.07, and closed at $156.69. Trading volume was a total of 1.35M shares. On October 15, 2021, TRV opened at $157.16, traded as high as $158.46 and as low as $155.56, and closed at $155.64. Trading volume was a total of 1.04M shares. On October 18, 2021, TRV opened at $154.42, traded as high as $154.70 and as low as $152.16, and closed at $152.88. Trading volume was a total of 1.60M shares. On October 19, 2021, TRV opened at $156.21, traded as high as $158.27 and as low as $154.89, and closed at $155.39. Trading volume was a total of 2.38M shares. TRV historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Travelers Companies shares, starting with a $10,000 purchase of TRV, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date:10/20/2011
End date:10/19/2021
Start price/share:$54.53
End price/share:$155.39
Starting shares:183.39
Ending shares:233.20
Dividends reinvested/share:$26.38
Total return:262.36%
Average Annual Total Return:13.73%
Starting investment:$10,000.00
Ending investment:$36,229.02
Years:10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date:10/20/2011
End date:10/19/2021
Start price/share:$54.53
End price/share:$155.39
Dividends collected/share:$26.38
Total return:233.34%
Average Annual Total Return:12.79%
Starting investment:$10,000.00
Ending investment:$33,342.06
Years:10.01
Sours: https://www.historicalstockprice.com/trv-historical-stock-prices/

Stock history travelers

Travelers Stock Price History Breakdown

PerformanceHistoryMarket ValueChartsPair CorrelationForecast

TRV -  USA Stock  

USD 155.39  2.51  1.64%

Travelers Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Travelers Companies is  155.39 , as last reported on the 20th of October, with the highest price reaching  158.27 and the lowest price hitting  154.89 during the day.

We consider Travelers Companies very steady. The Travelers Companies owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0864, which indicates the firm had 0.0864% of return per unit of risk over the last 3 months. Our standpoint towards measuring the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for The Travelers Companies, which you can use to evaluate the future volatility of the company. Please validate Travelers Companies coefficient of variation of (2,067), and Risk Adjusted Performance of (0.031057) to confirm if the risk estimate we provide is consistent with the expected return of 0.0833%.

Net Income Common Stockis likely to drop to about 2.5 Bin 2021. Price to Earnings Ratiois likely to climb to 11.44 in 2021, whereas Price to Book Valueis likely to drop 1.24 in 2021.

Travelers Companies October 20, 2021 Stock Price Synopsis

Travelers Companies Stock Price History Chart

There are several ways to analyze Travelers Stock price data. The simplest method is using a basic Travelers candlestick price chart, which shows Travelers Companies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.


Travelers Stock Price History Data

The price series of Travelers Companies for the period between Thu, Jul 22, 2021 and Wed, Oct 20, 2021 has a statistical range of 18.89 with a coefficient of variation of 2.67. The price distribution for the period has arithmetic mean of 155.09. The median price for the last 90 days is 156.29. The company completed stock split (2:1) on 12th of May 1998. The Travelers Companies had dividends distributed to its stock-holders on 2021-09-09.
OpenHighLowCloseVolume
02/10/3000 148.85  149.14  145.54  143.69  1,628,990 
10/20/2021 156.21  158.27  154.89  155.39  2,380,200 
10/19/2021 156.21  158.27  154.90  155.39  2,380,180 
10/18/2021 154.42  154.70  152.16  152.88  1,591,677 
10/15/2021 157.16  158.44  155.56  155.64  1,018,872 
10/14/2021 156.64  157.82  156.10  156.69  1,346,409 
10/13/2021 156.35  156.74  153.59  156.39  1,203,692 
10/12/2021 156.12  158.09  155.78  156.48  1,401,964 
10/11/2021 157.30  158.74  156.18  156.23  796,900 
10/08/2021 157.35  158.45  156.37  157.33  989,856 
10/07/2021 156.67  158.16  155.98  157.24  1,359,400 
10/06/2021 152.70  155.15  150.50  155.09  1,200,800 
10/05/2021 152.82  154.18  150.84  153.60  1,144,500 
10/04/2021 151.31  153.65  150.26  151.38  1,310,100 
10/01/2021 152.41  153.85  150.29  152.42  1,145,600 
09/30/2021 155.52  156.35  151.98  152.01  1,095,300 
09/29/2021 152.87  155.63  152.29  154.88  813,982 
09/28/2021 156.36  157.12  153.18  153.49  951,300 
09/27/2021 157.69  158.15  156.17  156.29  1,106,300 
09/24/2021 155.97  156.78  155.48  156.46  833,600 
09/23/2021 155.57  157.37  155.46  156.02  821,900 
09/22/2021 154.10  155.57  153.28  154.38  1,383,366 
09/21/2021 153.19  153.98  151.68  152.97  1,212,693 
09/20/2021 153.20  154.05  150.63  152.66  1,708,302 
09/17/2021 156.59  157.79  155.65  156.29  2,654,936 
09/16/2021 157.56  157.97  155.50  156.67  1,108,058 
09/15/2021 156.78  157.82  155.71  157.58  1,363,986 
09/14/2021 159.19  159.32  155.90  156.35  1,078,884 
09/13/2021 156.98  159.03  156.25  158.90  1,161,736 
09/10/2021 158.73  158.79  156.28  156.36  811,829 
09/09/2021 158.01  159.62  157.51  157.96  1,127,604 
09/08/2021 159.23  159.81  157.19  158.74  1,326,637 
09/07/2021 158.95  159.46  156.65  157.80  1,032,153 
09/03/2021 159.23  159.95  158.40  159.17  562,568 
09/02/2021 159.72  160.10  158.25  159.97  894,196 
09/01/2021 159.43  160.23  158.22  159.28  1,089,098 
08/31/2021 161.74  161.74  159.39  159.71  1,449,690 
08/30/2021 161.74  161.74  159.39  159.44  460,639 
08/27/2021 160.16  162.26  160.16  162.09  597,305 
08/26/2021 162.50  162.83  159.95  159.97  732,958 
08/25/2021 160.77  163.29  160.40  162.58  1,034,556 
08/24/2021 160.16  161.05  159.83  160.64  791,297 
08/23/2021 159.25  162.33  160.85  161.11  190,189 
08/20/2021 159.25  162.20  158.81  160.84  978,523 
08/19/2021 158.32  161.05  158.13  159.48  1,105,048 
08/18/2021 157.98  160.48  157.66  158.72  1,260,507 
08/17/2021 157.58  159.38  157.33  158.90  875,590 
08/16/2021 156.31  157.91  155.48  157.74  943,855 
08/13/2021 156.64  157.05  155.71  156.31  594,220 
08/12/2021 157.00  157.00  155.31  156.49  722,750 
08/11/2021 154.89  156.28  154.39  156.21  757,638 
08/10/2021 153.12  155.16  153.02  154.22  851,995 
08/09/2021 152.89  153.91  152.08  153.37  68,000,000 
08/06/2021 151.86  153.38  151.25  152.82  632,460 
08/05/2021 150.38  151.54  149.43  150.58  716,760 
08/04/2021 149.98  150.63  149.26  149.52  835,341 
08/03/2021 149.08  150.45  147.50  150.39  890,015 
08/02/2021 149.82  151.76  148.69  148.95  869,281 
07/30/2021 148.76  150.55  148.33  148.92  982,244 
07/29/2021 147.45  149.00  146.05  148.88  1,196,289 
07/28/2021 149.84  150.25  146.07  146.82  1,366,653 

About Travelers Companies Stock history

Travelers Companies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Travelers is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in The Travelers Companies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Travelers Companies historical stock prices may prove useful in developing a viable investing in Travelers Companies

The Travelers Companies, Inc., through its subsidiaries, provides a range of commercial and personal property, and casualty insurance products and services to businesses, government units, associations, and individuals in the United states and internationally. The Travelers Companies, Inc. was founded in 1853 and is based in New York, New York. Travelers Companies operates under InsuranceProperty Casualty classification in the United States and is traded on New York Stock Exchange. It employs 29988 people.

Travelers Companies Stock Technical Analysis

Travelers Companies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.

A focus of Travelers Companies technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Travelers Companies trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...
   

Content Syndication

Quickly integrate customizable finance content to your own investment portal

Travelers Companies Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Travelers stock's direction in advance. Along with the technical and fundamental analysis of Travelers Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Travelers to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additionally, take a look at World Market Map. Note that the The Travelers Companies information on this page should be used as a complementary analysis to other Travelers Companies' statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Pattern Recognition module to use different Pattern Recognition models to time the market across multiple global exchanges.

Complementary Tools for Travelers Stock analysis

When running The Travelers Companies price analysis, check to measure Travelers Companies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Travelers Companies is operating at the current time. Most of Travelers Companies' value examination focuses on studying past and present price action to predict the probability of Travelers Companies' future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Travelers Companies' price. Additionally, you may evaluate how the addition of Travelers Companies to your portfolios can decrease your overall portfolio volatility.

Premium StoriesFollow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scopeGo
Headlines TimelineStay connected to all market stories and filter out noise. Drill down to analyze hype elasticityGo
Portfolio OptimizationCompute new portfolio that will generate highest expected return given your specified tolerance for riskGo
Focused OpportunitiesBuild portfolios using our predefined set of ideas and optimize them against your investing preferencesGo
My Watchlist AnalysisAnalyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you likeGo
Watchlist OptimizationOptimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithmGo
Portfolio ComparatorCompare the composition, asset allocations and performance of any two portfolios in your accountGo
Sync Your BrokerSync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.Go
Global CorrelationsFind global opportunities by holding instruments from different marketsGo
Pair CorrelationCompare performance and examine fundamental relationship between any two equity instrumentsGo

The market value of The Travelers Companies is measured differently than its book value, which is the value of Travelers that is recorded on the company's balance sheet. Investors also form their own opinion of Travelers Companies' value that differs from its market value or its book value, called intrinsic value, which is Travelers Companies' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Travelers Companies' market value can be influenced by many factors that don't directly affect The Travelers Companies underlying business (such as pandemic or basic market pessimism), market value can vary widely from intrinsic value.

Please note, there is a significant difference between Travelers Companies' value and its price as these two are different measures arrived at by different means. Investors typically determine Travelers Companies value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Travelers Companies' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.

Report was successfully generated
Sours: https://www.macroaxis.com/market/TRV/The-Travelers-Companies/stock-price-history
How Were the Financial Markets Created?
Travelers Companies is a holding company. Through its subsidiaries, Co. is engaged in providing commercial and personal property and casualty insurance products and services to businesses, government units, associations and individuals. Co.'s segments include: Business Insurance, which provides property and casualty insurance and insurance-related services; Bond and Specialty Insurance, which provides surety, fidelity, management liability, professional liability, and other property and casualty coverages and related risk management services, and certain specialty insurance products; and Personal Insurance, which writes property and casualty insurance covering individuals' personal risks. According to our Travelers Companies stock split history records, Travelers Companies has had 0 splits.
Travelers Companies stock split history picture
Travelers Companies (TRV) has 0 splits in our Travelers Companies stock split history database.

Looking at the Travelers Companies stock split history from start to finish, an original position size of 1000 shares would have turned into 1000 today. Below, we examine the compound annual growth rate — CAGR for short — of an investment into Travelers Companies shares, starting with a $10,000 purchase of TRV, presented on a split-history-adjusted basis factoring in the complete Travelers Companies stock split history. Travelers Companies split adjusted history picture

Growth of $10,000.00
With Dividends Reinvested

Start date:10/20/2011
End date:10/19/2021
Start price/share:$54.53
End price/share:$155.39
Starting shares:183.39
Ending shares:233.20
Dividends reinvested/share:$26.38
Total return:262.36%
Average Annual Total Return:13.73%
Starting investment:$10,000.00
Ending investment:$36,229.02
Years:10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date:10/20/2011
End date:10/19/2021
Start price/share:$54.53
End price/share:$155.39
Dividends collected/share:$26.38
Total return:233.34%
Average Annual Total Return:12.79%
Starting investment:$10,000.00
Ending investment:$33,342.06
Years:10.01
Sours: https://www.stocksplithistory.com/?symbol=TRV

Similar news:

.



1399 1400 1401 1402 1403