TravelersCompanies (NY: TRV )

237.58 -2.17 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 81.17 81.58 80.83 81.01 2,373,073 -0.72(-0.88%)
Aug 28, 2015 82.19 82.37 81.22 81.73 2,062,373 -0.79(-0.96%)
Aug 27, 2015 82.27 82.78 81.21 82.52 3,331,394 +1.14(+1.40%)
Aug 26, 2015 81.44 81.62 79.42 81.38 3,197,774 +1.83(+2.30%)
Aug 25, 2015 81.76 82.05 79.46 79.55 3,603,209 -0.84(-1.04%)
Aug 24, 2015 79.74 82.53 77.48 80.39 6,791,755 -3.38(-4.03%)
Aug 21, 2015 85.50 85.66 83.71 83.76 2,818,504 -2.25(-2.62%)
Aug 20, 2015 86.42 86.77 85.99 86.02 1,913,006 -1.24(-1.42%)
Aug 19, 2015 87.30 87.93 86.64 87.25 1,704,249 -0.49(-0.56%)
Aug 18, 2015 87.62 87.87 86.90 87.74 1,093,300 +0.09(+0.10%)
Aug 17, 2015 87.18 87.80 86.66 87.65 1,491,778 +0.00(+0.00%)
Aug 14, 2015 87.01 87.79 86.87 87.65 1,828,864 +0.62(+0.71%)
Aug 13, 2015 85.66 87.61 85.09 87.03 3,966,158 +1.24(+1.44%)
Aug 12, 2015 85.49 85.96 84.67 85.80 2,133,547 -0.37(-0.43%)
Aug 11, 2015 85.45 86.25 85.44 86.17 1,861,721 +0.06(+0.07%)
Aug 10, 2015 86.34 86.76 85.92 86.12 2,354,749 +0.28(+0.32%)
Aug 07, 2015 85.66 85.92 85.25 85.84 1,852,136 +0.02(+0.02%)
Aug 06, 2015 86.45 86.51 85.38 85.82 1,839,969 -0.50(-0.58%)
Aug 05, 2015 87.17 87.46 86.12 86.33 3,477,796 -0.45(-0.52%)
Aug 04, 2015 86.68 87.17 86.46 86.77 2,601,364 -0.25(-0.29%)
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.