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 29.45 29.71 3,630,879 +0.05(+0.18%)
Aug 30, 2006 29.64 29.95 29.54 29.66 2,546,137 +0.12(+0.39%)
Aug 29, 2006 29.76 29.76 29.44 29.54 3,064,496 -0.12(-0.39%)
Aug 28, 2006 29.55 29.76 29.37 29.66 3,405,833 +0.11(+0.37%)
Aug 25, 2006 29.38 29.72 29.27 29.55 3,643,882 -0.13(-0.43%)
Aug 24, 2006 29.91 29.96 29.63 29.68 2,841,371 -0.10(-0.34%)
Aug 23, 2006 29.64 29.89 29.58 29.78 3,054,448 -0.01(-0.02%)
Aug 22, 2006 29.95 30.01 29.74 29.78 3,302,841 -0.33(-1.10%)
Aug 21, 2006 29.87 30.19 29.82 30.12 2,689,321 +0.00(+0.00%)
Aug 18, 2006 30.28 30.31 30.03 30.12 2,789,506 -0.14(-0.47%)
Aug 17, 2006 29.87 30.35 29.82 30.26 3,030,953 +0.33(+1.11%)
Aug 16, 2006 30.18 30.21 29.90 29.93 2,755,372 +0.05(+0.18%)
Aug 15, 2006 32.37 29.93 29.34 29.87 4,699,367 +0.71(+2.44%)
Aug 14, 2006 29.47 29.47 28.85 29.16 3,978,127 +0.32(+1.10%)
Aug 11, 2006 29.06 29.06 28.78 28.84 2,823,344 -0.28(-0.98%)
Aug 10, 2006 28.99 29.35 28.91 29.13 4,523,379 +0.14(+0.47%)
Aug 09, 2006 29.88 29.94 28.92 28.99 5,283,777 -0.76(-2.57%)
Aug 08, 2006 30.26 30.28 29.57 29.76 3,098,039 -0.34(-1.12%)
Aug 07, 2006 30.12 30.24 29.94 30.10 2,587,511 -0.01(-0.04%)
Aug 04, 2006 30.51 30.77 29.97 30.11 3,231,766 -0.29(-0.96%)
Aug 03, 2006 30.49 30.49 30.22 30.40 4,167,857 -0.09(-0.29%)
Aug 02, 2006 30.62 30.70 30.33 30.49 4,488,802 -0.07(-0.22%)
Aug 01, 2006 30.45 30.64 30.16 30.56 4,940,815 -0.44(-1.42%)
Jul 31, 2006 31.06 31.27 30.93 31.00 5,645,801 -0.23(-0.74%)
Jul 28, 2006 30.77 31.23 30.68 31.23 4,000,291 +0.76(+2.51%)
Jul 27, 2006 30.93 31.00 30.07 30.46 5,143,548 -0.09(-0.31%)
Jul 26, 2006 30.52 30.79 30.31 30.56 3,960,542 +0.01(+0.04%)
Jul 25, 2006 30.79 30.79 30.32 30.54 3,477,203 +0.01(+0.02%)
Jul 24, 2006 29.93 30.69 29.98 30.54 3,453,561 +0.61(+2.04%)
Jul 21, 2006 29.99 30.12 29.69 29.93 3,516,657 -0.06(-0.20%)
Jul 20, 2006 29.86 30.20 29.72 29.99 3,284,518 +0.14(+0.45%)
Jul 19, 2006 29.34 30.19 29.30 29.85 4,440,779 +0.68(+2.32%)
Jul 18, 2006 29.42 29.50 28.84 29.17 3,413,369 -0.29(-0.99%)
Jul 17, 2006 29.54 29.67 29.39 29.47 2,043,884 -0.01(-0.05%)
Jul 14, 2006 29.56 29.61 29.34 29.48 1,972,661 -0.08(-0.27%)
Jul 13, 2006 29.92 29.93 29.47 29.56 3,248,759 -0.35(-1.18%)
Jul 12, 2006 30.15 30.26 29.89 29.91 4,904,465 -0.28(-0.94%)
Jul 11, 2006 29.87 30.22 29.72 30.20 3,418,836 +0.17(+0.56%)
Jul 10, 2006 30.14 30.19 29.96 30.03 2,254,006 +0.18(+0.61%)
Jul 07, 2006 30.20 30.22 29.84 29.84 2,417,877 -0.35(-1.17%)
Jul 06, 2006 30.21 30.37 29.95 30.20 2,319,022 +0.10(+0.34%)
Jul 05, 2006 30.45 30.46 29.97 30.10 3,109,564 -0.38(-1.24%)
Jul 03, 2006 30.34 30.49 30.22 30.47 936,681 +0.30(+1.01%)
Jun 30, 2006 30.35 30.39 30.16 30.17 4,029,696 -0.04(-0.13%)
Jun 29, 2006 29.91 30.32 29.76 30.21 3,083,853 +0.47(+1.57%)
Jun 28, 2006 29.76 29.89 29.40 29.74 2,687,400 -0.02(-0.07%)
Jun 27, 2006 30.11 30.11 29.69 29.76 2,741,778 -0.30(-0.99%)
Jun 26, 2006 29.89 30.22 29.88 30.06 2,487,179 +0.18(+0.61%)
Jun 23, 2006 29.78 30.04 29.70 29.88 2,132,395 -0.09(-0.32%)
Jun 22, 2006 29.93 30.20 29.81 29.97 3,250,384 -0.07(-0.25%)
Jun 21, 2006 29.69 30.10 29.61 30.05 3,372,734 +0.26(+0.86%)
Jun 20, 2006 29.98 30.13 29.76 29.79 4,344,731 -0.13(-0.43%)
Jun 19, 2006 29.78 30.08 29.66 29.92 4,618,983 +0.22(+0.75%)
Jun 16, 2006 29.56 29.76 29.44 29.70 4,653,265 +0.04(+0.14%)
Jun 15, 2006 28.86 29.74 28.73 29.66 3,799,922 +0.86(+2.98%)
Jun 14, 2006 28.52 28.84 28.40 28.80 3,454,743 +0.17(+0.59%)
Jun 13, 2006 28.92 29.04 28.57 28.63 4,296,264 -0.27(-0.94%)
Jun 12, 2006 29.26 29.29 28.86 28.90 2,608,346 -0.27(-0.93%)
Jun 09, 2006 29.32 29.41 29.01 29.17 2,999,480 -0.16(-0.55%)
Jun 08, 2006 28.92 29.40 28.79 29.33 6,789,354 +0.41(+1.43%)
Jun 07, 2006 28.78 29.20 28.66 28.92 4,032,504 +0.00(+0.00%)
Jun 06, 2006 28.32 29.13 28.32 28.92 4,117,026 +0.07(+0.23%)
Jun 05, 2006 29.57 29.61 28.84 28.85 4,469,002 -0.79(-2.67%)
Jun 02, 2006 30.00 30.07 29.48 29.64 4,542,736 -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.