TravelersCompanies (NY: TRV )

239.75 -1.79 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 35.52 36.00 35.37 35.78 6,351,734 +0.28(+0.80%)
Jan 28, 2010 36.06 36.06 35.29 35.49 6,450,802 -0.44(-1.24%)
Jan 27, 2010 35.51 35.95 35.32 35.94 6,603,224 +0.47(+1.33%)
Jan 26, 2010 35.69 36.10 35.41 35.47 12,022,762 +0.95(+2.74%)
Jan 25, 2010 34.48 34.68 33.86 34.52 6,752,930 +0.41(+1.20%)
Jan 22, 2010 34.46 35.05 34.03 34.11 9,752,923 -0.45(-1.31%)
Jan 21, 2010 34.45 34.65 33.91 34.56 8,416,576 +0.01(+0.04%)
Jan 20, 2010 34.78 35.09 34.28 34.55 4,862,554 -0.35(-1.01%)
Jan 19, 2010 34.42 35.02 34.20 34.90 4,743,692 +0.45(+1.31%)
Jan 15, 2010 34.68 34.45 34.45 34.45 6,022,766 -0.35(-0.99%)
Jan 14, 2010 34.55 34.88 34.41 34.80 3,761,959 +0.18(+0.53%)
Jan 13, 2010 34.55 34.83 34.48 34.61 4,903,680 +0.12(+0.35%)
Jan 12, 2010 34.59 34.87 34.31 34.49 7,290,036 +0.22(+0.64%)
Jan 11, 2010 34.39 34.48 33.96 34.27 4,331,634 -0.01(-0.04%)
Jan 08, 2010 34.35 34.43 33.94 34.29 5,570,373 -0.05(-0.14%)
Jan 07, 2010 33.76 34.49 33.76 34.34 6,942,006 +0.49(+1.44%)
Jan 06, 2010 34.08 34.17 33.43 33.85 14,339,152 -0.49(-1.42%)
Jan 05, 2010 35.04 35.08 34.26 34.34 8,415,386 -0.83(-2.37%)
Jan 04, 2010 35.41 35.61 35.06 35.17 5,262,914 -0.04(-0.10%)
Dec 31, 2009 35.44 35.20 35.20 35.20 3,285,788 -0.28(-0.80%)
Dec 30, 2009 35.11 35.61 34.99 35.49 2,773,467 +0.28(+0.78%)
Dec 29, 2009 35.18 35.37 35.08 35.21 3,244,682 +0.03(+0.08%)
Dec 28, 2009 35.19 35.26 35.05 35.18 3,442,434 -0.08(-0.22%)
Dec 24, 2009 34.71 35.30 34.71 35.26 1,756,571 +0.54(+1.55%)
Dec 23, 2009 34.54 34.81 34.44 34.72 3,462,075 +0.17(+0.49%)
Dec 22, 2009 34.39 34.61 34.25 34.56 4,081,446 +0.20(+0.58%)
Dec 21, 2009 34.10 34.62 33.91 34.36 4,852,978 +0.37(+1.08%)
Dec 18, 2009 34.25 34.47 33.81 33.99 13,642,496 -0.17(-0.50%)
Dec 17, 2009 34.95 35.11 34.12 34.16 8,160,787 -0.95(-2.71%)
Dec 16, 2009 35.71 35.82 34.96 35.11 7,153,859 -0.48(-1.35%)
Dec 15, 2009 35.95 36.10 35.48 35.59 5,761,210 -0.43(-1.20%)
Dec 14, 2009 35.75 36.02 35.74 36.02 4,647,289 +0.23(+0.63%)
Dec 11, 2009 35.88 36.01 35.56 35.80 5,946,840 -0.04(-0.12%)
Dec 10, 2009 35.37 35.87 35.37 35.84 4,696,410 +0.47(+1.32%)
Dec 09, 2009 35.20 35.44 35.15 35.37 5,603,404 +0.13(+0.36%)
Dec 08, 2009 35.40 35.56 35.18 35.25 5,728,078 -0.23(-0.64%)
Dec 07, 2009 35.71 35.92 35.39 35.47 5,722,917 -0.33(-0.92%)
Dec 04, 2009 36.38 36.64 35.19 35.80 8,690,595 -0.28(-0.78%)
Dec 03, 2009 37.04 37.06 35.97 36.08 8,102,655 -0.85(-2.30%)
Dec 02, 2009 36.78 37.11 36.63 36.93 4,854,935 +0.04(+0.09%)
Dec 01, 2009 37.03 37.09 36.78 36.90 5,533,448 +0.15(+0.40%)
Nov 30, 2009 36.38 36.85 36.25 36.75 7,151,064 +0.52(+1.43%)
Nov 27, 2009 36.43 36.78 36.05 36.23 3,468,528 -0.78(-2.10%)
Nov 25, 2009 37.17 37.37 36.93 37.01 4,098,350 -0.23(-0.62%)
Nov 24, 2009 37.21 37.27 36.97 37.24 4,349,435 +0.08(+0.23%)
Nov 23, 2009 36.88 37.42 36.88 37.16 6,039,509 +0.41(+1.13%)
Nov 20, 2009 36.88 36.94 36.64 36.74 5,855,067 -0.21(-0.57%)
Nov 19, 2009 37.12 37.43 36.63 36.95 6,151,389 -0.33(-0.88%)
Nov 18, 2009 37.40 37.52 37.14 37.28 5,383,947 +0.00(+0.00%)
Nov 17, 2009 37.42 37.47 37.11 37.28 4,988,824 +0.15(+0.40%)
Nov 16, 2009 37.73 37.73 36.99 37.14 6,434,301 -0.24(-0.64%)
Nov 13, 2009 37.61 37.79 37.18 37.37 5,164,384 +0.10(+0.26%)
Nov 12, 2009 37.95 38.05 37.06 37.28 6,900,291 -0.82(-2.15%)
Nov 11, 2009 38.19 38.21 37.76 38.10 5,741,696 +0.27(+0.70%)
Nov 10, 2009 37.48 37.94 37.46 37.83 6,943,258 +0.23(+0.62%)
Nov 09, 2009 36.71 37.80 36.66 37.60 11,099,985 +1.19(+3.28%)
Nov 06, 2009 35.73 36.63 35.47 36.41 7,847,494 +0.88(+2.49%)
Nov 05, 2009 35.44 35.76 35.12 35.52 5,873,147 +0.34(+0.96%)
Nov 04, 2009 35.49 36.14 35.12 35.19 8,368,051 +0.06(+0.16%)
Nov 03, 2009 35.07 35.34 34.81 35.13 5,613,673 -0.08(-0.24%)
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.