TravelersCompanies (NY: TRV )

230.14 +1.31 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 26.43 26.60 26.30 26.30 2,405,772 -0.09(-0.35%)
Dec 30, 2004 26.51 26.60 26.39 26.39 2,154,299 -0.14(-0.53%)
Dec 29, 2004 26.38 26.57 26.37 26.53 2,289,198 +0.05(+0.19%)
Dec 28, 2004 26.13 26.48 26.13 26.48 3,385,307 +0.36(+1.39%)
Dec 27, 2004 26.25 26.26 26.04 26.12 1,620,904 -0.17(-0.65%)
Dec 23, 2004 26.14 26.35 26.11 26.29 2,040,826 +0.04(+0.16%)
Dec 22, 2004 25.95 26.28 25.85 26.25 3,046,861 +0.37(+1.43%)
Dec 21, 2004 25.96 26.06 25.72 25.88 5,075,282 -0.14(-0.55%)
Dec 20, 2004 26.38 26.53 26.01 26.02 2,610,024 -0.36(-1.37%)
Dec 17, 2004 26.07 26.42 26.07 26.38 3,998,344 +0.06(+0.24%)
Dec 16, 2004 26.31 26.40 26.18 26.32 3,044,323 +0.11(+0.43%)
Dec 15, 2004 26.40 26.41 26.09 26.21 3,860,625 -0.21(-0.78%)
Dec 14, 2004 26.25 26.46 26.25 26.41 2,365,176 +0.10(+0.38%)
Dec 13, 2004 26.23 26.40 26.23 26.31 3,041,645 +0.17(+0.65%)
Dec 10, 2004 26.44 26.44 25.70 26.14 3,325,962 +0.17(+0.66%)
Dec 09, 2004 26.07 26.18 25.79 25.97 2,912,525 -0.19(-0.73%)
Dec 08, 2004 26.19 26.28 25.97 26.16 2,687,552 +0.04(+0.16%)
Dec 07, 2004 26.43 26.84 26.12 26.12 4,564,018 -0.34(-1.29%)
Dec 06, 2004 26.21 26.52 26.18 26.46 2,194,050 +0.05(+0.19%)
Dec 03, 2004 26.51 26.55 26.18 26.41 3,411,807 -0.16(-0.59%)
Dec 02, 2004 26.59 26.64 26.39 26.57 1,945,959 -0.06(-0.24%)
Dec 01, 2004 25.88 26.69 25.88 26.63 2,981,455 +0.75(+2.91%)
Nov 30, 2004 25.61 26.00 25.46 25.88 3,254,072 +0.31(+1.22%)
Nov 29, 2004 25.79 25.94 25.43 25.57 2,298,783 -0.27(-1.04%)
Nov 26, 2004 25.91 26.00 25.72 25.84 520,003 +0.01(+0.05%)
Nov 24, 2004 25.94 26.03 25.74 25.82 2,049,001 +0.11(+0.44%)
Nov 23, 2004 25.57 25.75 25.40 25.71 3,018,387 +0.06(+0.22%)
Nov 22, 2004 25.34 25.70 25.21 25.65 3,772,666 +0.32(+1.26%)
Nov 19, 2004 25.68 25.82 25.33 25.33 2,554,204 -0.42(-1.63%)
Nov 18, 2004 25.79 25.82 25.51 25.75 2,026,448 +0.06(+0.25%)
Nov 17, 2004 25.86 26.06 25.59 25.69 3,558,265 -0.17(-0.66%)
Nov 16, 2004 25.98 26.11 25.82 25.86 1,733,109 -0.12(-0.46%)
Nov 15, 2004 25.85 26.07 25.74 25.98 2,819,773 +0.06(+0.22%)
Nov 12, 2004 25.72 25.96 25.40 25.92 3,672,866 +0.31(+1.19%)
Nov 11, 2004 25.84 25.88 25.60 25.62 3,030,791 -0.25(-0.96%)
Nov 10, 2004 25.44 25.95 25.28 25.87 3,666,241 +0.10(+0.39%)
Nov 09, 2004 25.95 26.10 25.70 25.77 2,784,674 -0.18(-0.71%)
Nov 08, 2004 25.76 26.07 25.72 25.95 2,777,626 +0.19(+0.74%)
Nov 05, 2004 25.71 25.96 25.54 25.76 4,842,979 +0.14(+0.55%)
Nov 04, 2004 25.04 25.79 24.76 25.62 6,526,188 +0.85(+3.44%)
Nov 03, 2004 24.94 25.18 24.58 24.77 4,757,839 +0.55(+2.29%)
Nov 02, 2004 24.03 24.47 24.03 24.21 2,877,990 +0.23(+0.95%)
Nov 01, 2004 24.11 24.18 23.94 23.99 2,445,100 -0.11(-0.44%)
Oct 29, 2004 23.89 24.11 23.73 24.09 3,180,491 +0.27(+1.13%)
Oct 28, 2004 23.41 23.93 23.29 23.82 4,219,652 +0.06(+0.27%)
Oct 27, 2004 23.51 23.91 23.18 23.76 3,628,886 +0.26(+1.09%)
Oct 26, 2004 23.27 23.55 22.75 23.50 6,257,095 +1.45(+6.60%)
Oct 25, 2004 21.67 22.28 21.45 22.05 4,238,682 -0.04(-0.16%)
Oct 22, 2004 22.16 22.59 22.06 22.08 5,031,162 -0.02(-0.10%)
Oct 21, 2004 22.30 22.32 21.94 22.11 5,174,095 -0.05(-0.22%)
Oct 20, 2004 21.96 22.24 21.93 22.16 7,348,552 +0.17(+0.77%)
Oct 19, 2004 22.64 22.74 21.96 21.98 6,510,965 -0.65(-2.85%)
Oct 18, 2004 22.65 22.89 22.57 22.63 8,319,629 -0.03(-0.12%)
Oct 15, 2004 23.42 23.42 22.42 22.66 13,408,866 -0.75(-3.21%)
Oct 14, 2004 24.40 24.40 23.23 23.41 8,840,196 -0.71(-2.94%)
Oct 13, 2004 24.30 24.38 24.06 24.12 2,920,701 -0.01(-0.06%)
Oct 12, 2004 23.91 24.26 23.91 24.13 3,275,076 +0.01(+0.03%)
Oct 11, 2004 24.12 24.34 24.08 24.13 2,350,234 +0.11(+0.47%)
Oct 08, 2004 23.87 24.15 23.86 24.01 2,474,561 +0.04(+0.15%)
Oct 07, 2004 24.19 24.19 23.95 23.98 3,105,641 -0.22(-0.91%)
Oct 06, 2004 23.67 24.20 23.62 24.20 3,771,116 +0.60(+2.52%)
Oct 05, 2004 23.82 23.91 23.57 23.60 2,520,232 -0.28(-1.19%)
Oct 04, 2004 23.77 24.00 23.77 23.89 2,637,229 +0.11(+0.48%)
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.