TravelersCompanies (NY: TRV )

237.58 -2.17 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 82.19 82.20 81.32 81.52 3,120,705 +0.05(+0.06%)
Sep 29, 2015 81.26 81.59 80.44 81.47 2,598,753 +0.32(+0.39%)
Sep 28, 2015 81.42 82.12 80.90 81.15 3,531,656 -0.68(-0.83%)
Sep 25, 2015 81.58 82.41 80.66 81.83 2,372,072 +0.86(+1.06%)
Sep 24, 2015 80.79 81.28 80.53 80.97 2,914,213 -0.18(-0.22%)
Sep 23, 2015 81.09 81.62 80.66 81.15 2,343,074 +0.08(+0.10%)
Sep 22, 2015 81.30 81.62 80.83 81.07 2,840,512 -1.26(-1.53%)
Sep 21, 2015 82.27 83.08 82.01 82.33 2,558,615 +0.70(+0.86%)
Sep 18, 2015 81.77 82.65 81.45 81.63 6,106,602 -1.64(-1.97%)
Sep 17, 2015 83.50 84.47 82.93 83.27 2,168,877 -0.20(-0.25%)
Sep 16, 2015 82.53 83.61 82.32 83.47 2,483,548 +0.86(+1.04%)
Sep 15, 2015 81.51 82.85 81.24 82.61 2,068,601 +1.29(+1.59%)
Sep 14, 2015 81.56 81.78 80.89 81.32 1,955,602 -0.17(-0.21%)
Sep 11, 2015 80.62 81.51 80.42 81.49 1,679,138 +0.33(+0.40%)
Sep 10, 2015 80.40 81.70 80.32 81.16 1,987,769 +0.50(+0.62%)
Sep 09, 2015 82.11 82.29 80.52 80.66 1,942,154 -0.96(-1.17%)
Sep 08, 2015 81.04 81.65 80.68 81.62 2,569,590 +2.05(+2.57%)
Sep 04, 2015 79.74 79.57 79.57 79.57 2,362,757 -1.31(-1.62%)
Sep 03, 2015 80.72 81.49 80.59 80.88 2,927,952 +0.36(+0.44%)
Sep 02, 2015 80.05 80.53 79.67 80.53 2,019,374 +1.17(+1.48%)
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.