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 29, 2014 75.18 75.37 75.37 75.37 1,729,125 +0.29(+0.39%)
Aug 28, 2014 75.09 75.31 74.95 75.07 1,534,822 -0.33(-0.44%)
Aug 27, 2014 74.92 75.42 74.86 75.41 1,536,876 +0.45(+0.59%)
Aug 26, 2014 75.22 75.33 74.89 74.96 1,323,567 -0.07(-0.10%)
Aug 25, 2014 74.87 75.22 74.70 75.03 1,678,230 +0.43(+0.58%)
Aug 22, 2014 74.71 74.91 74.41 74.60 1,761,043 -0.15(-0.20%)
Aug 21, 2014 74.02 74.95 73.93 74.76 1,694,117 +0.66(+0.89%)
Aug 20, 2014 73.70 74.13 73.47 74.09 1,285,568 +0.16(+0.22%)
Aug 19, 2014 73.90 74.05 73.78 73.94 1,222,754 -0.06(-0.09%)
Aug 18, 2014 73.55 74.05 73.51 74.00 1,500,288 +0.68(+0.93%)
Aug 15, 2014 73.48 73.95 72.83 73.31 1,687,647 -0.07(-0.10%)
Aug 14, 2014 72.71 73.41 72.69 73.39 1,352,566 +0.76(+1.04%)
Aug 13, 2014 72.80 72.88 72.41 72.63 1,766,310 +0.14(+0.20%)
Aug 12, 2014 72.10 72.59 71.96 72.49 1,621,213 +0.34(+0.47%)
Aug 11, 2014 72.09 72.38 72.03 72.15 2,005,233 +0.14(+0.20%)
Aug 08, 2014 71.49 72.12 71.33 72.00 2,266,891 +0.46(+0.65%)
Aug 07, 2014 71.49 71.83 71.35 71.54 2,358,945 +0.16(+0.22%)
Aug 06, 2014 70.77 71.56 70.67 71.38 1,760,454 +0.46(+0.65%)
Aug 05, 2014 71.36 71.52 70.68 70.92 2,787,644 -0.62(-0.87%)
Aug 04, 2014 71.36 71.63 70.91 71.54 2,700,584 +0.23(+0.32%)
Aug 01, 2014 71.20 71.64 70.88 71.31 2,807,465 +0.04(+0.06%)
Jul 31, 2014 72.22 72.58 71.26 71.27 3,325,112 -1.10(-1.52%)
Jul 30, 2014 72.59 72.89 72.27 72.37 2,600,673 -0.14(-0.20%)
Jul 29, 2014 73.28 73.59 72.54 72.51 2,846,413 -0.60(-0.83%)
Jul 28, 2014 72.97 73.29 72.43 73.12 3,129,109 -0.18(-0.24%)
Jul 25, 2014 73.94 73.98 73.04 73.29 2,397,367 -0.62(-0.84%)
Jul 24, 2014 73.28 74.08 73.14 73.91 3,028,943 +0.88(+1.20%)
Jul 23, 2014 72.83 73.13 72.64 73.04 3,432,533 +0.12(+0.16%)
Jul 22, 2014 71.91 73.29 71.91 72.92 7,945,185 -2.89(-3.81%)
Jul 21, 2014 75.91 76.06 75.34 75.81 2,197,640 -0.06(-0.08%)
Jul 18, 2014 75.54 75.95 75.40 75.87 2,183,305 +0.51(+0.68%)
Jul 17, 2014 75.86 76.19 75.31 75.36 1,511,603 -0.73(-0.96%)
Jul 16, 2014 76.34 76.40 75.97 76.09 1,806,524 -0.26(-0.34%)
Jul 15, 2014 76.02 76.42 75.97 76.35 1,980,147 +0.31(+0.41%)
Jul 14, 2014 75.74 76.26 75.74 76.04 1,780,259 +0.70(+0.93%)
Jul 11, 2014 75.10 75.39 74.89 75.34 1,403,632 +0.30(+0.40%)
Jul 10, 2014 74.59 75.11 74.45 75.04 2,081,093 -0.32(-0.42%)
Jul 09, 2014 75.26 75.42 74.99 75.36 1,900,553 +0.45(+0.59%)
Jul 08, 2014 75.14 75.26 74.68 74.91 3,072,146 -0.33(-0.43%)
Jul 07, 2014 75.20 75.42 75.08 75.24 1,657,634 -0.23(-0.31%)
Jul 03, 2014 75.31 75.47 75.47 75.47 1,041,621 +0.18(+0.23%)
Jul 02, 2014 75.53 75.80 75.15 75.30 1,400,504 -0.47(-0.62%)
Jul 01, 2014 75.50 76.24 75.39 75.77 2,044,789 +0.91(+1.21%)
Jun 30, 2014 74.87 75.11 74.52 74.86 2,706,652 +0.12(+0.16%)
Jun 27, 2014 75.22 75.52 74.48 74.74 5,207,062 -0.39(-0.52%)
Jun 26, 2014 75.50 75.57 74.49 75.13 1,527,386 -0.36(-0.47%)
Jun 25, 2014 75.31 75.63 75.08 75.49 1,631,229 +0.15(+0.20%)
Jun 24, 2014 75.45 75.91 75.22 75.34 2,061,075 -0.22(-0.29%)
Jun 23, 2014 75.27 75.79 75.27 75.56 2,425,709 +0.29(+0.38%)
Jun 20, 2014 76.25 76.54 75.25 75.27 6,026,409 -0.80(-1.06%)
Jun 19, 2014 76.04 76.12 75.61 76.08 2,658,965 +0.16(+0.21%)
Jun 18, 2014 75.75 76.05 75.53 75.92 3,210,089 +0.14(+0.19%)
Jun 17, 2014 75.54 76.15 75.26 75.77 2,734,070 -0.19(-0.25%)
Jun 16, 2014 75.77 76.20 75.76 75.97 1,640,937 +0.04(+0.05%)
Jun 13, 2014 75.56 75.98 75.46 75.93 1,817,677 +0.33(+0.43%)
Jun 12, 2014 75.58 75.75 75.26 75.60 2,312,810 +0.08(+0.11%)
Jun 11, 2014 75.45 75.68 75.28 75.52 1,954,759 -0.16(-0.21%)
Jun 10, 2014 75.35 75.73 75.32 75.68 2,172,697 +0.59(+0.78%)
Jun 06, 2014 75.23 75.58 75.03 75.09 2,711,225 -0.05(-0.06%)
Jun 05, 2014 75.07 75.16 74.56 75.14 2,344,318 +0.24(+0.32%)
Jun 04, 2014 73.89 74.96 73.68 74.90 2,588,968 +1.00(+1.35%)
Jun 03, 2014 73.64 73.93 73.48 73.90 2,537,344 -0.24(-0.32%)
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.