TravelersCompanies (NY: TRV )

239.75 -1.79 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 28.54 28.78 28.11 28.62 7,775,688 +0.02(+0.07%)
Jun 29, 2009 28.62 28.82 28.40 28.59 8,344,146 +0.09(+0.32%)
Jun 26, 2009 28.41 28.60 28.11 28.50 7,583,570 -0.02(-0.07%)
Jun 25, 2009 28.39 28.76 28.19 28.53 7,171,668 +0.10(+0.37%)
Jun 24, 2009 28.78 28.82 28.21 28.42 6,510,132 -0.17(-0.59%)
Jun 23, 2009 28.63 29.04 28.25 28.59 6,522,357 -0.04(-0.15%)
Jun 22, 2009 29.11 29.56 28.59 28.63 8,930,142 -0.71(-2.42%)
Jun 19, 2009 29.95 30.02 29.21 29.34 9,438,634 -0.31(-1.06%)
Jun 18, 2009 29.54 29.90 29.33 29.65 7,007,898 +0.01(+0.05%)
Jun 17, 2009 29.54 30.23 29.45 29.64 6,830,396 +0.10(+0.33%)
Jun 16, 2009 29.68 29.96 29.37 29.54 6,547,783 -0.13(-0.45%)
Jun 15, 2009 29.97 30.11 29.41 29.68 6,786,391 -0.45(-1.48%)
Jun 12, 2009 30.32 30.41 29.88 30.12 5,261,738 -0.26(-0.85%)
Jun 11, 2009 30.55 30.92 30.32 30.38 6,609,837 -0.14(-0.46%)
Jun 10, 2009 30.81 30.85 30.02 30.52 7,151,118 -0.19(-0.61%)
Jun 09, 2009 30.62 30.84 30.30 30.71 7,091,951 +0.08(+0.27%)
Jun 08, 2009 30.30 30.71 30.09 30.62 11,365,562 +0.33(+1.08%)
Jun 05, 2009 30.56 31.24 29.41 30.30 40,174,500 +0.09(+0.30%)
Jun 04, 2009 29.76 30.27 29.24 30.21 10,621,103 +0.64(+2.15%)
Jun 03, 2009 29.78 30.07 29.26 29.57 9,475,838 -0.19(-0.65%)
Jun 02, 2009 29.28 30.23 29.16 29.76 10,782,598 +0.74(+2.55%)
Jun 01, 2009 28.97 29.50 28.61 29.02 13,828,178 +0.87(+3.07%)
May 29, 2009 27.21 28.17 26.91 28.16 8,621,613 +0.84(+3.07%)
May 28, 2009 27.24 27.50 26.69 27.32 7,733,102 +0.37(+1.36%)
May 27, 2009 28.64 28.64 26.95 26.95 11,867,029 -1.72(-6.01%)
May 26, 2009 27.55 28.68 27.44 28.68 9,302,588 +0.80(+2.86%)
May 22, 2009 27.65 28.23 27.27 27.88 6,863,350 +0.39(+1.41%)
May 21, 2009 26.54 27.53 26.49 27.49 7,889,275 +0.50(+1.85%)
May 20, 2009 27.60 27.72 26.89 26.99 9,140,610 -0.20(-0.74%)
May 19, 2009 27.87 27.94 27.15 27.19 9,247,911 -0.92(-3.28%)
May 18, 2009 27.78 28.24 27.03 28.11 11,569,040 +0.58(+2.11%)
May 15, 2009 27.66 27.73 26.93 27.53 10,055,897 -0.13(-0.48%)
May 14, 2009 26.88 27.70 26.49 27.66 9,552,929 +0.71(+2.62%)
May 13, 2009 26.38 27.51 26.29 26.96 12,785,872 +0.12(+0.44%)
May 12, 2009 26.10 27.34 26.02 26.84 13,296,173 +0.88(+3.39%)
May 11, 2009 26.40 26.52 25.93 25.96 11,680,949 -0.92(-3.43%)
May 08, 2009 26.29 27.07 25.77 26.88 18,003,172 -0.55(-2.02%)
May 07, 2009 27.03 27.48 25.87 27.44 21,230,970 +0.64(+2.40%)
May 06, 2009 27.86 27.86 26.61 26.79 19,664,104 -0.84(-3.03%)
May 05, 2009 29.08 29.22 27.57 27.63 11,321,641 -1.54(-5.27%)
May 04, 2009 28.59 29.40 28.18 29.17 16,390,841 +0.63(+2.21%)
May 01, 2009 28.23 28.78 27.61 28.54 7,893,672 +0.05(+0.17%)
Apr 30, 2009 29.43 29.44 27.78 28.49 13,815,949 -0.98(-3.34%)
Apr 29, 2009 28.49 29.56 28.44 29.47 9,859,597 +1.14(+4.01%)
Apr 28, 2009 27.62 28.80 27.42 28.34 7,005,358 +0.41(+1.46%)
Apr 27, 2009 27.18 28.48 27.01 27.93 10,097,980 +0.57(+2.10%)
Apr 24, 2009 27.93 28.10 26.95 27.35 13,995,741 -0.49(-1.77%)
Apr 23, 2009 28.16 28.23 27.11 27.84 9,606,351 +0.19(+0.70%)
Apr 22, 2009 28.65 29.04 27.64 27.65 12,342,455 -1.95(-6.60%)
Apr 21, 2009 27.90 29.60 27.80 29.60 10,562,616 +1.65(+5.90%)
Apr 20, 2009 28.77 29.78 27.92 27.96 10,425,439 -1.50(-5.08%)
Apr 17, 2009 29.78 30.25 29.02 29.45 10,630,098 -0.46(-1.53%)
Apr 16, 2009 30.45 30.45 29.09 29.91 8,744,712 -0.31(-1.03%)
Apr 15, 2009 28.44 30.28 27.78 30.22 9,520,298 +1.59(+5.56%)
Apr 14, 2009 29.74 30.10 28.50 28.63 11,354,284 -1.70(-5.62%)
Apr 13, 2009 29.11 30.44 29.11 30.33 8,801,047 +0.66(+2.24%)
Apr 09, 2009 30.09 30.43 28.22 29.67 18,079,272 +0.48(+1.66%)
Apr 08, 2009 28.99 29.68 28.66 29.18 8,894,889 +0.50(+1.74%)
Apr 07, 2009 28.66 29.53 28.58 28.68 8,666,473 -0.50(-1.71%)
Apr 06, 2009 29.09 29.40 28.77 29.18 7,302,169 -0.33(-1.10%)
Apr 03, 2009 28.77 29.53 28.51 29.51 10,574,725 +0.44(+1.52%)
Apr 02, 2009 29.92 30.37 28.50 29.06 15,784,392 -0.12(-0.40%)
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.