TravelersCompanies (NY: TRV )

228.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 88.39 88.47 87.71 87.89 2,392,659 -1.23(-1.38%)
Mar 30, 2015 87.55 89.15 87.54 89.12 2,501,510 +2.04(+2.34%)
Mar 27, 2015 86.68 87.18 86.47 87.08 1,805,908 +0.24(+0.28%)
Mar 26, 2015 87.22 87.22 86.51 86.83 1,832,917 -0.63(-0.72%)
Mar 25, 2015 88.79 88.90 87.42 87.47 2,046,713 -1.32(-1.48%)
Mar 24, 2015 88.91 89.29 88.70 88.78 1,497,311 -0.32(-0.36%)
Mar 23, 2015 89.07 89.81 88.97 89.10 1,889,133 -0.09(-0.10%)
Mar 20, 2015 89.07 89.60 88.74 89.19 5,371,644 +0.50(+0.57%)
Mar 19, 2015 89.12 89.21 88.38 88.68 1,782,158 -0.33(-0.37%)
Mar 18, 2015 88.42 89.24 87.55 89.02 2,985,191 +0.63(+0.71%)
Mar 17, 2015 87.90 88.65 87.52 88.39 2,045,988 -0.15(-0.17%)
Mar 16, 2015 87.38 88.66 87.38 88.54 2,486,216 +1.80(+2.07%)
Mar 13, 2015 87.37 87.51 86.38 86.74 2,115,591 -0.90(-1.03%)
Mar 12, 2015 86.46 87.66 86.41 87.64 1,815,219 +1.76(+2.04%)
Mar 11, 2015 85.32 86.20 85.16 85.89 2,260,663 +0.76(+0.90%)
Mar 10, 2015 85.89 85.95 85.12 85.12 2,175,230 -1.62(-1.86%)
Mar 09, 2015 86.13 86.96 86.10 86.74 1,546,719 +0.75(+0.87%)
Mar 06, 2015 86.55 87.48 85.92 85.99 2,706,281 -1.02(-1.17%)
Mar 05, 2015 86.43 87.09 86.27 87.01 1,754,092 +0.58(+0.67%)
Mar 04, 2015 86.45 86.76 86.26 86.43 2,028,419 -0.42(-0.48%)
Mar 03, 2015 86.89 87.18 86.51 86.85 1,346,423 -0.40(-0.46%)
Mar 02, 2015 86.88 87.30 86.74 87.25 1,663,055 +0.37(+0.43%)
Feb 27, 2015 87.07 87.51 86.78 86.88 3,978,325 -0.31(-0.35%)
Feb 26, 2015 86.37 87.37 86.32 87.19 3,305,651 +0.74(+0.85%)
Feb 25, 2015 86.97 87.13 86.42 86.45 2,508,969 -0.52(-0.60%)
Feb 24, 2015 86.49 87.27 86.49 86.97 1,892,414 +0.38(+0.44%)
Feb 23, 2015 87.03 87.03 86.31 86.59 2,247,290 -0.60(-0.69%)
Feb 20, 2015 87.00 87.40 86.32 87.19 2,692,622 -0.14(-0.16%)
Feb 19, 2015 87.25 87.57 87.03 87.33 2,666,832 +0.01(+0.01%)
Feb 18, 2015 86.91 87.41 86.82 87.32 2,262,857 -0.02(-0.02%)
Feb 17, 2015 87.68 87.76 87.29 87.33 4,090,712 +0.00(+0.00%)
Feb 13, 2015 87.14 87.33 87.33 87.33 2,760,418 -0.03(-0.04%)
Feb 12, 2015 87.16 87.46 86.98 87.37 2,661,108 +0.22(+0.25%)
Feb 11, 2015 86.19 87.27 85.97 87.15 2,307,133 +1.01(+1.17%)
Feb 10, 2015 85.83 86.34 85.71 86.14 2,554,224 +0.61(+0.71%)
Feb 09, 2015 85.26 85.85 85.04 85.53 2,729,133 -1.16(-1.33%)
Feb 06, 2015 86.86 87.39 86.45 86.69 3,069,921 -0.17(-0.20%)
Feb 05, 2015 86.09 86.91 86.09 86.86 2,109,280 +0.55(+0.64%)
Feb 04, 2015 85.44 86.82 85.38 86.31 2,854,349 +0.56(+0.65%)
Feb 03, 2015 84.76 85.79 84.52 85.75 3,064,940 +1.18(+1.40%)
Feb 02, 2015 83.24 84.60 82.43 84.57 2,548,156 +1.42(+1.71%)
Jan 30, 2015 83.09 84.19 82.71 83.14 4,545,162 -1.39(-1.65%)
Jan 29, 2015 84.82 84.96 83.70 84.54 3,459,329 -0.03(-0.04%)
Jan 28, 2015 86.12 86.51 84.51 84.57 2,798,149 -1.19(-1.39%)
Jan 27, 2015 86.26 86.31 85.48 85.76 2,079,844 -0.82(-0.95%)
Jan 26, 2015 86.45 86.72 86.05 86.58 2,233,831 +0.06(+0.07%)
Jan 23, 2015 87.33 87.45 86.47 86.53 2,331,439 -0.95(-1.08%)
Jan 22, 2015 86.12 87.53 85.10 87.47 4,311,939 +2.56(+3.01%)
Jan 21, 2015 85.29 85.75 84.58 84.92 3,113,579 -0.67(-0.78%)
Jan 20, 2015 86.45 86.74 84.85 85.59 2,753,750 -0.57(-0.66%)
Jan 16, 2015 84.45 86.27 84.24 86.15 2,643,085 +1.88(+2.24%)
Jan 15, 2015 83.91 84.60 83.62 84.27 1,914,201 +0.36(+0.42%)
Jan 14, 2015 83.81 84.90 83.28 83.91 2,650,020 -1.29(-1.51%)
Jan 13, 2015 85.68 86.71 84.63 85.20 2,586,764 +0.13(+0.15%)
Jan 12, 2015 85.76 85.94 84.96 85.07 1,913,297 -0.51(-0.60%)
Jan 09, 2015 86.74 86.87 85.56 85.58 1,751,872 -1.09(-1.26%)
Jan 08, 2015 85.59 86.72 85.44 86.67 2,402,272 +1.76(+2.08%)
Jan 07, 2015 84.41 84.95 83.82 84.91 1,927,203 +1.42(+1.70%)
Jan 06, 2015 84.16 84.66 83.32 83.48 2,908,617 -0.75(-0.89%)
Jan 05, 2015 85.00 85.10 83.99 84.24 2,137,940 -1.03(-1.20%)
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.