TravelersCompanies (NY: TRV )

238.02 -1.73 (-0.72%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 36.45 36.75 36.29 36.42 2,624,436 -0.23(-0.63%)
Dec 28, 2007 36.80 37.24 36.43 36.65 1,973,347 +0.03(+0.09%)
Dec 27, 2007 36.53 37.03 36.49 36.61 2,377,237 -0.14(-0.37%)
Dec 26, 2007 37.23 37.24 36.67 36.75 1,929,344 -0.53(-1.43%)
Dec 24, 2007 36.21 37.35 36.21 37.28 1,450,528 +0.93(+2.55%)
Dec 21, 2007 35.38 36.44 35.38 36.36 5,845,291 +1.04(+2.95%)
Dec 20, 2007 36.00 36.28 34.76 35.31 4,605,376 -0.49(-1.38%)
Dec 19, 2007 35.58 36.34 35.33 35.81 3,088,903 +0.16(+0.46%)
Dec 18, 2007 35.79 36.13 35.12 35.65 5,913,878 +0.04(+0.11%)
Dec 17, 2007 35.44 36.05 35.27 35.60 3,522,211 -0.06(-0.17%)
Dec 14, 2007 36.19 36.65 35.59 35.67 5,227,744 -1.16(-3.14%)
Dec 13, 2007 36.55 37.06 36.27 36.82 4,723,008 +0.01(+0.04%)
Dec 12, 2007 36.45 37.29 35.85 36.81 5,799,430 +1.10(+3.07%)
Dec 11, 2007 37.33 37.49 35.71 35.71 4,239,196 -1.64(-4.39%)
Dec 10, 2007 36.69 37.80 36.69 37.35 4,280,832 +0.69(+1.88%)
Dec 07, 2007 37.12 37.20 36.43 36.66 4,563,147 -0.32(-0.86%)
Dec 06, 2007 36.65 37.05 36.39 36.98 3,355,998 +0.31(+0.85%)
Dec 05, 2007 36.18 36.69 35.75 36.67 4,733,228 +0.85(+2.36%)
Dec 04, 2007 35.82 36.41 35.63 35.82 4,183,191 -0.36(-0.99%)
Dec 03, 2007 35.59 36.47 35.59 36.18 4,718,071 +0.23(+0.64%)
Nov 30, 2007 35.75 36.50 35.67 35.95 5,650,297 +0.56(+1.57%)
Nov 29, 2007 34.64 35.47 34.49 35.39 4,038,609 +0.57(+1.63%)
Nov 28, 2007 34.83 35.14 34.52 34.83 8,236,000 +0.18(+0.53%)
Nov 27, 2007 34.06 35.10 34.06 34.64 4,988,565 +0.69(+2.03%)
Nov 26, 2007 34.87 35.37 33.88 33.95 5,466,513 -0.98(-2.81%)
Nov 23, 2007 34.41 35.17 34.24 34.93 2,127,818 +1.06(+3.12%)
Nov 21, 2007 34.30 34.69 33.55 33.88 5,271,404 -0.77(-2.23%)
Nov 20, 2007 34.79 35.98 33.98 34.65 7,076,401 -0.07(-0.21%)
Nov 19, 2007 35.53 35.72 34.44 34.72 5,746,860 -0.96(-2.69%)
Nov 16, 2007 36.16 36.54 35.27 35.69 5,989,046 -0.16(-0.45%)
Nov 15, 2007 35.62 36.15 35.62 35.85 6,271,768 +0.16(+0.44%)
Nov 14, 2007 35.56 36.00 35.44 35.69 4,177,081 +0.30(+0.84%)
Nov 13, 2007 35.00 35.55 34.81 35.39 8,726,307 +0.62(+1.77%)
Nov 12, 2007 34.66 35.51 34.64 34.78 5,781,870 -0.01(-0.04%)
Nov 09, 2007 34.18 35.37 33.78 34.79 5,596,765 +0.22(+0.65%)
Nov 08, 2007 34.11 34.75 33.77 34.57 6,158,558 +0.49(+1.43%)
Nov 07, 2007 35.12 35.35 34.05 34.08 5,386,225 -1.45(-4.08%)
Nov 06, 2007 35.43 35.88 34.98 35.53 4,313,649 +0.07(+0.21%)
Nov 05, 2007 34.48 35.77 33.50 35.46 5,277,279 -0.03(-0.08%)
Nov 02, 2007 35.06 35.56 34.57 35.48 6,533,661 +0.34(+0.96%)
Nov 01, 2007 34.08 35.76 33.95 35.14 7,136,414 -0.20(-0.56%)
Oct 31, 2007 35.77 35.77 34.97 35.34 5,870,199 -0.14(-0.40%)
Oct 30, 2007 35.50 35.88 35.41 35.48 4,101,081 -0.31(-0.87%)
Oct 29, 2007 36.05 36.25 35.74 35.79 5,380,897 -0.22(-0.62%)
Oct 26, 2007 35.78 36.62 34.27 36.02 4,318,693 +1.00(+2.84%)
Oct 25, 2007 35.39 35.83 34.13 35.02 6,187,078 +0.23(+0.66%)
Oct 24, 2007 34.79 35.33 33.55 34.79 5,504,845 -0.20(-0.56%)
Oct 23, 2007 35.51 35.59 34.74 34.99 2,644,577 -0.22(-0.62%)
Oct 22, 2007 34.11 35.42 34.11 35.21 2,826,141 +0.54(+1.56%)
Oct 19, 2007 34.93 35.17 34.44 34.66 5,303,632 -0.45(-1.27%)
Oct 18, 2007 35.13 35.50 34.89 35.11 2,714,750 -0.32(-0.90%)
Oct 17, 2007 35.90 36.06 34.83 35.43 3,360,936 +0.03(+0.08%)
Oct 16, 2007 36.06 36.15 35.34 35.40 4,428,974 -0.67(-1.86%)
Oct 15, 2007 36.67 36.79 35.75 36.07 3,138,893 -0.60(-1.62%)
Oct 12, 2007 36.52 36.80 36.39 36.67 1,476,333 +0.10(+0.28%)
Oct 11, 2007 36.56 36.99 36.31 36.57 3,781,238 +0.12(+0.32%)
Oct 10, 2007 36.17 36.57 36.15 36.45 4,666,310 +0.37(+1.03%)
Oct 09, 2007 36.16 36.38 35.61 36.08 4,569,987 -0.12(-0.34%)
Oct 08, 2007 36.55 36.61 36.17 36.20 2,104,168 -0.22(-0.61%)
Oct 05, 2007 36.37 36.72 36.20 36.42 2,386,930 +0.18(+0.49%)
Oct 04, 2007 35.55 36.26 35.33 36.25 3,274,365 +0.83(+2.35%)
Oct 03, 2007 35.40 35.49 35.20 35.42 2,646,494 +0.05(+0.15%)
Oct 02, 2007 35.23 35.53 35.21 35.36 4,178,050 +0.28(+0.79%)
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.