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 (%)
Feb 28, 2002 34.94 35.40 34.68 34.69 1,341,943 -0.30(-0.85%)
Feb 27, 2002 34.41 35.29 34.39 34.99 1,271,604 +0.52(+1.50%)
Feb 26, 2002 33.95 34.60 33.80 34.47 1,113,165 +0.51(+1.50%)
Feb 25, 2002 32.67 33.98 32.67 33.96 1,369,290 +1.11(+3.39%)
Feb 22, 2002 32.63 32.99 32.35 32.85 1,416,793 -0.14(-0.43%)
Feb 21, 2002 32.99 33.59 32.74 32.99 1,230,867 -0.36(-1.08%)
Feb 20, 2002 33.45 33.77 32.70 33.35 1,539,288 +0.05(+0.15%)
Feb 19, 2002 34.05 34.07 33.19 33.30 890,306 -0.74(-2.19%)
Feb 18, 2002 34.26 34.47 33.70 34.05 1,378,029 +0.00(+0.00%)
Feb 15, 2002 34.26 34.47 33.70 34.05 1,378,029 -0.11(-0.33%)
Feb 14, 2002 34.02 34.65 34.02 34.16 1,547,746 -0.16(-0.48%)
Feb 13, 2002 33.87 34.70 33.66 34.32 2,494,155 +0.79(+2.35%)
Feb 12, 2002 33.43 33.79 33.06 33.53 1,007,444 +0.01(+0.04%)
Feb 11, 2002 33.52 33.56 33.13 33.52 1,192,666 -0.03(-0.08%)
Feb 08, 2002 32.63 33.55 32.63 33.55 2,179,108 +0.88(+2.69%)
Feb 07, 2002 31.75 32.92 31.49 32.67 3,343,723 +0.72(+2.24%)
Feb 06, 2002 31.64 32.21 31.36 31.95 2,382,232 +0.59(+1.88%)
Feb 05, 2002 31.29 31.71 31.28 31.36 3,300,026 +0.07(+0.23%)
Feb 04, 2002 31.78 31.92 31.22 31.29 1,768,067 -0.57(-1.80%)
Feb 01, 2002 31.71 32.21 31.71 31.87 1,826,143 +0.16(+0.49%)
Jan 31, 2002 30.75 31.71 30.75 31.71 2,755,636 +0.89(+2.88%)
Jan 30, 2002 30.86 30.92 29.90 30.82 3,432,951 +0.14(+0.46%)
Jan 29, 2002 30.65 31.39 30.32 30.68 3,775,767 -0.22(-0.71%)
Jan 28, 2002 31.39 31.39 30.75 30.90 2,187,143 -0.24(-0.77%)
Jan 25, 2002 30.14 31.64 30.08 31.14 4,440,114 +1.01(+3.34%)
Jan 24, 2002 30.11 30.33 29.69 30.14 9,599,409 +1.19(+4.12%)
Jan 23, 2002 27.70 28.98 27.59 28.94 5,258,531 +0.92(+3.29%)
Jan 22, 2002 28.73 28.73 27.94 28.02 2,904,350 -0.67(-2.35%)
Jan 21, 2002 28.73 28.80 28.55 28.70 2,210,824 +0.00(+0.00%)
Jan 18, 2002 28.73 28.80 28.55 28.70 2,210,824 -0.06(-0.20%)
Jan 17, 2002 28.80 28.94 28.70 28.75 1,735,223 +0.09(+0.32%)
Jan 16, 2002 29.14 29.23 28.66 28.66 2,564,494 -0.55(-1.87%)
Jan 15, 2002 28.77 29.28 28.77 29.21 2,833,869 +0.47(+1.63%)
Jan 14, 2002 28.98 29.06 28.73 28.74 1,537,174 -0.24(-0.83%)
Jan 11, 2002 29.41 29.45 28.84 28.98 2,018,131 -0.46(-1.57%)
Jan 10, 2002 29.26 29.62 29.19 29.44 1,863,074 -1.75(-5.62%)
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.