TravelersCompanies (NY: TRV )

238.83 -0.92 (-0.38%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 28.36 28.52 27.53 27.53 3,106,687 -0.81(-2.84%)
Apr 29, 2004 28.33 28.80 27.67 28.33 9,009,674 -0.26(-0.92%)
Apr 28, 2004 28.90 28.94 28.43 28.60 4,028,692 -0.38(-1.31%)
Apr 27, 2004 29.00 29.21 28.90 28.98 3,078,913 +0.18(+0.61%)
Apr 26, 2004 28.82 28.97 28.53 28.80 3,455,929 -0.03(-0.12%)
Apr 23, 2004 29.05 29.05 28.61 28.84 4,271,270 -0.20(-0.70%)
Apr 22, 2004 28.60 29.27 28.43 29.04 4,455,199 +0.47(+1.66%)
Apr 21, 2004 28.70 28.70 28.33 28.57 3,935,620 -0.08(-0.28%)
Apr 20, 2004 29.01 29.03 28.43 28.65 4,282,498 -0.36(-1.24%)
Apr 19, 2004 28.83 29.03 28.60 29.00 3,195,918 +0.10(+0.35%)
Apr 16, 2004 28.33 29.10 28.28 28.90 5,364,498 +0.58(+2.03%)
Apr 15, 2004 27.96 28.33 27.68 28.33 4,955,424 +0.43(+1.53%)
Apr 14, 2004 28.55 28.55 27.73 27.90 4,838,862 -0.46(-1.62%)
Apr 13, 2004 29.17 29.27 28.36 28.36 4,715,209 -0.74(-2.54%)
Apr 12, 2004 29.00 29.32 28.85 29.10 5,164,910 +0.16(+0.56%)
Apr 08, 2004 28.63 29.13 28.59 28.94 7,128,288 +0.71(+2.52%)
Apr 07, 2004 28.26 28.36 28.09 28.23 6,677,406 +0.20(+0.72%)
Apr 06, 2004 28.44 28.46 27.92 28.02 4,533,054 -0.50(-1.76%)
Apr 05, 2004 28.39 28.57 28.13 28.52 4,709,300 +0.01(+0.02%)
Apr 02, 2004 27.60 28.57 27.60 28.52 4,120,730 +0.92(+3.34%)
Apr 01, 2004 27.41 28.17 27.37 27.60 8,702,684 +0.51(+1.90%)
Mar 31, 2004 27.20 27.21 26.98 27.08 4,345,433 -0.13(-0.47%)
Mar 30, 2004 27.04 27.35 26.94 27.21 2,267,118 +0.18(+0.65%)
Mar 29, 2004 26.84 27.14 26.74 27.04 2,708,989 +0.14(+0.50%)
Mar 26, 2004 26.95 27.08 26.80 26.90 1,132,672 -0.05(-0.20%)
Mar 25, 2004 26.64 27.11 26.52 26.95 2,021,289 +0.42(+1.58%)
Mar 24, 2004 26.67 26.87 26.37 26.53 1,962,639 -0.21(-0.78%)
Mar 23, 2004 26.84 27.00 26.60 26.74 1,269,326 -0.09(-0.35%)
Mar 22, 2004 27.19 27.19 26.69 26.84 1,056,442 -0.35(-1.29%)
Mar 19, 2004 27.41 27.58 27.15 27.19 1,143,752 -0.28(-1.03%)
Mar 18, 2004 27.35 27.58 27.17 27.48 2,074,325 -0.04(-0.15%)
Mar 17, 2004 27.39 27.61 27.25 27.52 1,322,657 +0.23(+0.84%)
Mar 16, 2004 26.94 27.35 26.89 27.29 3,245,261 +0.53(+2.00%)
Mar 15, 2004 27.50 27.50 26.61 26.75 1,456,947 -0.75(-2.73%)
Mar 12, 2004 27.18 27.50 27.03 27.50 1,229,142 +0.36(+1.32%)
Mar 11, 2004 27.62 27.63 27.01 27.14 2,395,646 -0.49(-1.76%)
Mar 10, 2004 28.20 28.20 27.53 27.63 1,110,512 -0.51(-1.83%)
Mar 09, 2004 28.49 28.49 28.04 28.15 1,228,551 -0.35(-1.21%)
Mar 08, 2004 28.63 28.69 28.44 28.49 1,296,361 -0.10(-0.35%)
Mar 05, 2004 28.80 28.93 28.57 28.59 1,337,135 -0.32(-1.12%)
Mar 04, 2004 29.11 29.11 28.73 28.92 1,091,455 -0.19(-0.65%)
Mar 03, 2004 28.75 29.15 28.63 29.11 1,164,139 +0.36(+1.25%)
Mar 02, 2004 28.78 28.97 28.66 28.75 931,755 -0.05(-0.19%)
Mar 01, 2004 28.93 29.31 28.80 28.80 1,258,541 -0.13(-0.44%)
Feb 27, 2004 28.77 28.98 28.62 28.93 1,489,301 +0.24(+0.85%)
Feb 26, 2004 28.65 28.77 28.40 28.69 1,066,044 +0.01(+0.02%)
Feb 25, 2004 28.58 28.80 28.50 28.68 1,187,038 +0.08(+0.28%)
Feb 24, 2004 28.80 28.80 28.53 28.60 1,025,418 -0.28(-0.96%)
Feb 23, 2004 29.15 29.20 28.75 28.88 951,846 -0.27(-0.93%)
Feb 20, 2004 29.23 29.30 28.94 29.15 926,584 -0.01(-0.05%)
Feb 19, 2004 29.18 29.36 29.05 29.16 996,905 +0.00(+0.00%)
Feb 18, 2004 29.23 29.28 29.03 29.16 803,522 -0.06(-0.21%)
Feb 17, 2004 29.32 29.42 29.21 29.22 1,467,584 -0.03(-0.12%)
Feb 13, 2004 29.24 29.53 29.09 29.26 1,976,526 -0.09(-0.30%)
Feb 12, 2004 29.06 29.38 29.06 29.34 1,404,502 +0.28(+0.98%)
Feb 11, 2004 29.08 29.09 28.61 29.06 1,838,691 -0.05(-0.19%)
Feb 10, 2004 29.08 29.33 28.92 29.11 1,331,817 -0.10(-0.35%)
Feb 09, 2004 28.89 29.35 28.89 29.21 1,640,728 +0.26(+0.89%)
Feb 06, 2004 28.57 29.01 28.57 28.96 1,316,748 +0.35(+1.21%)
Feb 05, 2004 28.59 28.69 28.29 28.61 1,298,134 +0.02(+0.07%)
Feb 04, 2004 29.17 29.17 28.51 28.59 1,575,725 -0.61(-2.09%)
Feb 03, 2004 29.11 29.38 28.96 29.20 1,607,340 +0.18(+0.61%)
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.