TravelersCompanies (NY: TRV )

230.14 +1.31 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 37.49 37.49 36.65 37.04 5,601,073 -0.15(-0.40%)
Oct 30, 2007 37.21 37.61 37.11 37.19 3,913,063 -0.33(-0.87%)
Oct 29, 2007 37.78 37.99 37.46 37.51 5,134,204 -0.23(-0.62%)
Oct 26, 2007 37.50 38.38 35.92 37.75 4,120,698 +1.04(+2.84%)
Oct 25, 2007 37.09 37.56 35.77 36.71 5,903,425 +0.24(+0.66%)
Oct 24, 2007 36.46 37.02 35.16 36.46 5,252,469 -0.21(-0.56%)
Oct 23, 2007 37.22 37.30 36.41 36.67 2,523,333 -0.23(-0.62%)
Oct 22, 2007 35.75 37.12 35.75 36.90 2,696,574 +0.57(+1.56%)
Oct 19, 2007 36.61 36.86 36.10 36.33 5,060,481 -0.47(-1.27%)
Oct 18, 2007 36.82 37.21 36.57 36.80 2,590,290 -0.33(-0.90%)
Oct 17, 2007 37.62 37.79 36.50 37.13 3,206,851 +0.03(+0.08%)
Oct 16, 2007 37.79 37.89 37.04 37.10 4,225,923 -0.70(-1.86%)
Oct 15, 2007 38.43 38.56 37.46 37.80 2,994,987 -0.62(-1.62%)
Oct 12, 2007 38.27 38.57 38.14 38.43 1,408,649 +0.11(+0.28%)
Oct 11, 2007 38.32 38.77 38.05 38.32 3,607,883 +0.12(+0.32%)
Oct 10, 2007 37.90 38.32 37.88 38.20 4,452,378 +0.39(+1.03%)
Oct 09, 2007 37.90 38.12 37.32 37.81 4,360,471 -0.13(-0.34%)
Oct 08, 2007 38.31 38.37 37.90 37.94 2,007,700 -0.23(-0.61%)
Oct 05, 2007 38.12 38.49 37.94 38.17 2,277,498 +0.18(+0.49%)
Oct 04, 2007 37.26 38.00 37.03 37.99 3,124,248 +0.87(+2.35%)
Oct 03, 2007 37.10 37.19 36.89 37.12 2,525,163 +0.06(+0.15%)
Oct 02, 2007 36.93 37.24 36.90 37.06 3,986,503 +0.29(+0.79%)
Oct 01, 2007 35.83 36.85 35.83 36.77 3,952,955 +1.06(+2.96%)
Sep 28, 2007 35.47 35.71 35.20 35.71 4,011,594 +0.17(+0.48%)
Sep 27, 2007 35.39 35.71 35.32 35.54 4,812,814 +0.05(+0.14%)
Sep 26, 2007 35.72 35.83 35.39 35.49 3,651,585 +0.03(+0.08%)
Sep 25, 2007 34.99 35.58 34.99 35.46 7,777,354 +0.29(+0.83%)
Sep 24, 2007 35.98 36.07 35.14 35.17 3,618,551 -1.01(-2.80%)
Sep 21, 2007 37.04 37.04 35.89 36.19 4,335,944 -0.09(-0.23%)
Sep 20, 2007 37.03 37.14 36.19 36.27 3,584,907 -0.72(-1.94%)
Sep 19, 2007 36.93 37.44 36.79 36.99 5,015,092 +0.23(+0.62%)
Sep 18, 2007 35.22 36.84 34.75 36.76 4,755,302 +1.65(+4.69%)
Sep 17, 2007 35.14 35.43 34.78 35.12 3,596,747 -0.13(-0.38%)
Sep 14, 2007 35.51 35.65 35.18 35.25 3,196,138 -0.44(-1.23%)
Sep 13, 2007 36.00 36.15 35.41 35.69 3,000,344 +0.07(+0.20%)
Sep 12, 2007 35.41 35.98 35.31 35.62 2,839,790 -0.06(-0.16%)
Sep 11, 2007 35.43 36.01 35.39 35.68 3,715,154 +0.40(+1.15%)
Sep 10, 2007 35.64 35.76 34.96 35.27 2,690,653 -0.09(-0.26%)
Sep 07, 2007 35.28 35.90 35.09 35.36 4,158,616 -0.57(-1.60%)
Sep 06, 2007 35.80 36.00 35.30 35.94 3,140,458 +0.05(+0.14%)
Sep 05, 2007 35.62 36.09 35.51 35.89 2,732,237 -0.27(-0.75%)
Sep 04, 2007 35.90 36.37 35.75 36.16 3,531,765 +0.31(+0.85%)
Aug 31, 2007 36.00 36.29 35.53 35.85 4,140,573 +0.18(+0.50%)
Aug 30, 2007 36.49 36.59 35.51 35.68 3,682,310 -1.24(-3.36%)
Aug 29, 2007 35.55 36.92 35.43 36.92 3,862,881 +1.46(+4.12%)
Aug 28, 2007 36.19 36.19 35.44 35.46 4,686,795 -0.84(-2.31%)
Aug 27, 2007 37.33 37.33 36.29 36.29 2,463,566 -0.96(-2.57%)
Aug 24, 2007 36.75 37.29 36.61 37.25 2,665,985 +0.62(+1.70%)
Aug 23, 2007 37.32 37.59 36.41 36.63 3,358,947 -0.70(-1.86%)
Aug 22, 2007 37.21 37.63 36.66 37.32 3,427,172 +0.58(+1.58%)
Aug 21, 2007 36.97 37.56 36.63 36.74 3,450,712 -0.36(-0.98%)
Aug 20, 2007 37.57 37.60 36.33 37.10 8,118,055 -0.45(-1.19%)
Aug 17, 2007 39.00 39.00 36.44 37.55 8,641,724 +0.16(+0.44%)
Aug 16, 2007 35.56 37.46 35.06 37.39 6,501,943 +1.82(+5.13%)
Aug 15, 2007 35.85 36.98 35.36 35.56 5,528,958 +0.01(+0.04%)
Aug 14, 2007 36.07 36.42 35.48 35.55 4,632,807 -0.42(-1.16%)
Aug 13, 2007 35.92 37.51 35.80 35.97 6,071,450 +0.05(+0.14%)
Aug 10, 2007 34.24 36.39 33.53 35.92 6,502,902 +1.60(+4.65%)
Aug 09, 2007 36.73 36.73 34.05 34.32 6,924,274 -2.09(-5.75%)
Aug 08, 2007 36.32 36.73 35.63 36.41 5,906,119 +0.16(+0.43%)
Aug 07, 2007 35.44 36.80 35.33 36.26 6,670,805 +0.41(+1.15%)
Aug 06, 2007 36.07 36.07 34.58 35.85 7,673,094 +0.70(+2.00%)
Aug 03, 2007 35.58 36.68 35.10 35.14 5,156,956 -1.53(-4.18%)
Aug 02, 2007 36.74 37.32 36.39 36.68 4,655,942 +0.02(+0.06%)
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.