TravelersCompanies (NY: TRV )

237.36 -2.39 (-1.00%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 32.32 32.69 31.94 32.39 4,012,072 +0.29(+0.91%)
Mar 28, 2008 32.31 32.57 32.01 32.10 2,866,929 -0.03(-0.08%)
Mar 27, 2008 32.13 32.66 32.01 32.13 4,464,348 -0.06(-0.19%)
Mar 26, 2008 32.23 32.73 31.98 32.19 4,417,760 -0.14(-0.44%)
Mar 25, 2008 32.13 32.69 31.35 32.33 4,765,418 +0.05(+0.15%)
Mar 24, 2008 32.55 32.96 32.19 32.28 7,896,728 -0.07(-0.21%)
Mar 21, 2008 31.46 32.67 31.31 32.35 10,206,652 +0.00(+0.00%)
Mar 20, 2008 31.46 32.67 31.31 32.35 10,206,652 +0.93(+2.97%)
Mar 19, 2008 32.42 33.22 31.41 31.41 5,844,469 -0.91(-2.81%)
Mar 18, 2008 31.99 32.34 31.37 32.32 6,610,100 +1.20(+3.87%)
Mar 17, 2008 29.78 31.52 29.78 31.12 7,889,767 +0.71(+2.34%)
Mar 14, 2008 31.73 31.85 30.32 30.41 7,320,956 -1.29(-4.08%)
Mar 13, 2008 30.76 31.94 30.51 31.70 5,640,658 +0.56(+1.80%)
Mar 12, 2008 33.00 33.13 31.05 31.14 8,254,521 -1.71(-5.21%)
Mar 11, 2008 31.78 32.92 31.75 32.85 8,345,682 +1.54(+4.91%)
Mar 10, 2008 31.54 31.90 31.14 31.31 4,610,726 -0.25(-0.79%)
Mar 07, 2008 31.16 32.30 31.02 31.56 6,448,004 +0.09(+0.28%)
Mar 06, 2008 31.87 31.95 31.41 31.48 5,505,059 -0.67(-2.08%)
Mar 05, 2008 31.56 32.48 31.56 32.15 8,445,341 +0.58(+1.84%)
Mar 04, 2008 30.83 31.72 30.54 31.56 5,805,252 +0.09(+0.28%)
Mar 03, 2008 31.31 31.56 30.68 31.48 5,266,614 +0.06(+0.19%)
Feb 29, 2008 32.26 32.26 31.25 31.41 8,372,540 -1.14(-3.51%)
Feb 28, 2008 32.95 33.66 32.36 32.56 4,993,423 -0.78(-2.34%)
Feb 27, 2008 33.51 33.97 33.17 33.34 6,449,788 -0.53(-1.56%)
Feb 26, 2008 33.15 33.91 33.09 33.87 7,090,817 +0.68(+2.04%)
Feb 25, 2008 32.38 33.30 32.04 33.19 4,590,685 +0.76(+2.36%)
Feb 22, 2008 32.10 32.44 31.46 32.42 5,802,444 +0.57(+1.78%)
Feb 21, 2008 32.59 32.80 31.79 31.85 4,727,381 -0.74(-2.28%)
Feb 20, 2008 32.06 32.86 32.00 32.60 4,809,471 +0.20(+0.61%)
Feb 19, 2008 32.90 32.96 32.15 32.40 4,128,888 +0.00(+0.00%)
Feb 18, 2008 31.69 32.45 31.49 32.40 0 +0.00(+0.00%)
Feb 15, 2008 31.69 32.45 31.49 32.40 5,161,189 +0.39(+1.23%)
Feb 14, 2008 32.44 32.67 32.01 32.01 4,182,962 -0.48(-1.48%)
Feb 13, 2008 32.79 32.96 32.04 32.49 6,184,992 +0.18(+0.57%)
Feb 12, 2008 31.35 32.55 31.15 32.31 6,878,317 +1.23(+3.96%)
Feb 11, 2008 31.45 31.70 30.53 31.08 5,161,499 -0.44(-1.40%)
Feb 08, 2008 31.58 31.75 31.24 31.52 5,505,038 -0.47(-1.46%)
Feb 07, 2008 31.90 32.74 31.49 31.98 6,015,057 -0.07(-0.21%)
Feb 06, 2008 32.11 32.51 31.77 32.05 4,054,674 +0.08(+0.25%)
Feb 05, 2008 31.90 33.32 31.90 31.97 5,421,755 -1.08(-3.26%)
Feb 04, 2008 33.59 33.88 32.93 33.05 5,114,178 -0.55(-1.63%)
Feb 01, 2008 32.72 33.66 32.67 33.59 7,209,264 +1.04(+3.18%)
Jan 31, 2008 31.97 32.96 31.37 32.56 7,998,611 +0.18(+0.56%)
Jan 30, 2008 32.17 33.91 32.12 32.38 7,598,678 +0.14(+0.42%)
Jan 29, 2008 32.63 33.43 31.79 32.24 9,188,147 -0.25(-0.77%)
Jan 28, 2008 30.85 32.49 30.61 32.49 9,022,852 +1.74(+5.66%)
Jan 25, 2008 31.78 32.08 30.56 30.75 6,314,970 -0.66(-2.11%)
Jan 24, 2008 31.46 31.80 31.05 31.41 10,744,413 -0.01(-0.02%)
Jan 23, 2008 30.28 31.57 30.06 31.42 13,489,494 +0.17(+0.54%)
Jan 22, 2008 29.70 31.48 29.11 31.25 17,221,272 -0.01(-0.04%)
Jan 21, 2008 32.39 32.39 30.99 31.27 0 +0.00(+0.00%)
Jan 18, 2008 32.39 32.39 30.99 31.27 13,073,184 -0.84(-2.61%)
Jan 17, 2008 33.46 33.76 32.04 32.11 8,658,958 -1.84(-5.42%)
Jan 16, 2008 33.41 34.67 33.41 33.95 9,027,761 +0.32(+0.95%)
Jan 15, 2008 33.95 34.34 33.61 33.63 6,133,664 -0.93(-2.68%)
Jan 14, 2008 34.74 34.91 34.41 34.56 7,936,996 -0.28(-0.80%)
Jan 11, 2008 34.52 35.42 34.03 34.83 4,681,331 -0.07(-0.21%)
Jan 10, 2008 34.30 35.25 33.93 34.91 6,112,601 +0.30(+0.86%)
Jan 09, 2008 34.19 34.79 33.66 34.61 8,603,564 +0.46(+1.35%)
Jan 08, 2008 35.33 35.62 33.99 34.15 6,920,643 -1.08(-3.06%)
Jan 07, 2008 35.06 35.61 34.54 35.23 4,624,439 +0.44(+1.26%)
Jan 04, 2008 35.62 35.92 34.74 34.79 4,504,135 -1.13(-3.15%)
Jan 03, 2008 35.44 36.10 35.42 35.92 3,100,630 +0.47(+1.34%)
Jan 02, 2008 36.32 36.35 35.29 35.44 3,458,893 -0.97(-2.68%)
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.