TravelersCompanies (NY: TRV )

239.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 29.66 29.74 29.46 29.72 3,630,107 +0.05(+0.18%)
Aug 30, 2006 29.65 29.95 29.55 29.66 2,545,595 +0.12(+0.39%)
Aug 29, 2006 29.76 29.76 29.44 29.55 3,063,844 -0.12(-0.39%)
Aug 28, 2006 29.55 29.77 29.38 29.66 3,405,109 +0.11(+0.37%)
Aug 25, 2006 29.39 29.73 29.28 29.55 3,643,107 -0.13(-0.43%)
Aug 24, 2006 29.91 29.97 29.63 29.68 2,840,767 -0.10(-0.34%)
Aug 23, 2006 29.65 29.89 29.59 29.78 3,053,799 -0.01(-0.02%)
Aug 22, 2006 29.95 30.01 29.75 29.79 3,302,139 -0.33(-1.10%)
Aug 21, 2006 29.88 30.20 29.82 30.12 2,688,749 +0.00(+0.00%)
Aug 18, 2006 30.29 30.32 30.03 30.12 2,788,912 -0.14(-0.47%)
Aug 17, 2006 29.88 30.36 29.83 30.26 3,030,309 +0.33(+1.11%)
Aug 16, 2006 30.19 30.22 29.91 29.93 2,754,786 +0.05(+0.18%)
Aug 15, 2006 32.38 29.94 29.35 29.88 4,698,368 +0.71(+2.44%)
Aug 14, 2006 29.47 29.47 28.86 29.17 3,977,281 +0.32(+1.10%)
Aug 11, 2006 29.07 29.07 28.78 28.85 2,822,743 -0.28(-0.98%)
Aug 10, 2006 29.00 29.36 28.92 29.13 4,522,417 +0.14(+0.47%)
Aug 09, 2006 29.88 29.95 28.92 29.00 5,282,654 -0.76(-2.57%)
Aug 08, 2006 30.27 30.29 29.57 29.76 3,097,380 -0.34(-1.12%)
Aug 07, 2006 30.12 30.25 29.95 30.10 2,586,961 -0.01(-0.04%)
Aug 04, 2006 30.51 30.78 29.97 30.11 3,231,079 -0.29(-0.96%)
Aug 03, 2006 30.49 30.49 30.23 30.41 4,166,970 -0.09(-0.29%)
Aug 02, 2006 30.62 30.71 30.34 30.49 4,487,848 -0.07(-0.22%)
Aug 01, 2006 30.46 30.64 30.17 30.56 4,939,764 -0.44(-1.42%)
Jul 31, 2006 31.06 31.27 30.93 31.00 5,644,601 -0.23(-0.74%)
Jul 28, 2006 30.78 31.23 30.68 31.23 3,999,441 +0.76(+2.51%)
Jul 27, 2006 30.93 31.00 30.08 30.47 5,142,455 -0.09(-0.31%)
Jul 26, 2006 30.53 30.80 30.32 30.56 3,959,700 +0.01(+0.04%)
Jul 25, 2006 30.79 30.79 30.32 30.55 3,476,464 +0.01(+0.02%)
Jul 24, 2006 29.93 30.70 29.99 30.54 3,452,827 +0.61(+2.04%)
Jul 21, 2006 30.00 30.12 29.70 29.93 3,515,909 -0.06(-0.20%)
Jul 20, 2006 29.87 30.21 29.72 29.99 3,283,820 +0.14(+0.45%)
Jul 19, 2006 29.35 30.20 29.31 29.86 4,439,834 +0.68(+2.32%)
Jul 18, 2006 29.42 29.51 28.84 29.18 3,412,643 -0.29(-0.99%)
Jul 17, 2006 29.55 29.68 29.40 29.47 2,043,449 -0.01(-0.05%)
Jul 14, 2006 29.57 29.61 29.34 29.49 1,972,242 -0.08(-0.27%)
Jul 13, 2006 29.93 29.94 29.48 29.57 3,248,068 -0.35(-1.18%)
Jul 12, 2006 30.16 30.26 29.89 29.92 4,903,422 -0.28(-0.94%)
Jul 11, 2006 29.88 30.22 29.73 30.20 3,418,109 +0.17(+0.56%)
Jul 10, 2006 30.14 30.20 29.97 30.03 2,253,526 +0.18(+0.61%)
Jul 07, 2006 30.20 30.22 29.84 29.85 2,417,363 -0.35(-1.17%)
Jul 06, 2006 30.22 30.38 29.96 30.20 2,318,529 +0.10(+0.34%)
Jul 05, 2006 30.46 30.47 29.98 30.10 3,108,903 -0.38(-1.24%)
Jul 03, 2006 30.35 30.50 30.23 30.48 936,482 +0.30(+1.01%)
Jun 30, 2006 30.36 30.40 30.16 30.18 4,028,840 -0.04(-0.13%)
Jun 29, 2006 29.92 30.32 29.76 30.22 3,083,197 +0.47(+1.57%)
Jun 28, 2006 29.77 29.89 29.40 29.75 2,686,829 -0.02(-0.07%)
Jun 27, 2006 30.11 30.11 29.70 29.77 2,741,194 -0.30(-0.99%)
Jun 26, 2006 29.89 30.23 29.88 30.07 2,486,650 +0.18(+0.61%)
Jun 23, 2006 29.78 30.05 29.71 29.88 2,131,942 -0.09(-0.32%)
Jun 22, 2006 29.93 30.21 29.82 29.98 3,249,693 -0.07(-0.25%)
Jun 21, 2006 29.70 30.11 29.62 30.05 3,372,016 +0.26(+0.86%)
Jun 20, 2006 29.99 30.14 29.76 29.80 4,343,807 -0.13(-0.43%)
Jun 19, 2006 29.78 30.09 29.67 29.93 4,618,001 +0.22(+0.75%)
Jun 16, 2006 29.57 29.77 29.44 29.70 4,652,275 +0.04(+0.14%)
Jun 15, 2006 28.86 29.74 28.73 29.66 3,799,114 +0.86(+2.98%)
Jun 14, 2006 28.53 28.85 28.41 28.80 3,454,009 +0.17(+0.59%)
Jun 13, 2006 28.93 29.05 28.58 28.63 4,295,351 -0.27(-0.94%)
Jun 12, 2006 29.26 29.30 28.87 28.90 2,607,791 -0.27(-0.93%)
Jun 09, 2006 29.32 29.42 29.02 29.17 2,998,842 -0.16(-0.55%)
Jun 08, 2006 28.92 29.41 28.80 29.34 6,787,910 +0.41(+1.43%)
Jun 07, 2006 28.78 29.20 28.67 28.92 4,031,646 +0.00(+0.00%)
Jun 06, 2006 28.32 29.13 28.32 28.92 4,116,150 +0.07(+0.23%)
Jun 05, 2006 29.58 29.62 28.84 28.86 4,468,051 -0.79(-2.67%)
Jun 02, 2006 30.01 30.08 29.49 29.65 4,541,770 -0.41(-1.37%)
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.