TravelersCompanies (NY: TRV )

239.75 -1.79 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 32.31 32.68 31.93 32.38 4,012,925 +0.29(+0.91%)
Mar 28, 2008 32.30 32.56 32.00 32.09 2,867,539 -0.03(-0.08%)
Mar 27, 2008 32.13 32.65 32.00 32.12 4,465,297 -0.06(-0.19%)
Mar 26, 2008 32.22 32.72 31.97 32.18 4,418,700 -0.14(-0.44%)
Mar 25, 2008 32.13 32.68 31.35 32.32 4,766,432 +0.05(+0.15%)
Mar 24, 2008 32.54 32.96 32.19 32.27 7,898,408 -0.07(-0.21%)
Mar 21, 2008 31.45 32.66 31.31 32.34 10,208,823 +0.00(+0.00%)
Mar 20, 2008 31.45 32.66 31.31 32.34 10,208,823 +0.93(+2.97%)
Mar 19, 2008 32.41 33.21 31.41 31.41 5,845,713 -0.91(-2.81%)
Mar 18, 2008 31.98 32.34 31.36 32.31 6,611,506 +1.20(+3.87%)
Mar 17, 2008 29.78 31.51 29.78 31.11 7,891,445 +0.71(+2.34%)
Mar 14, 2008 31.73 31.85 30.31 30.40 7,322,513 -1.29(-4.08%)
Mar 13, 2008 30.76 31.94 30.50 31.69 5,641,858 +0.56(+1.80%)
Mar 12, 2008 32.99 33.12 31.04 31.13 8,256,277 -1.71(-5.21%)
Mar 11, 2008 31.77 32.91 31.75 32.84 8,347,457 +1.54(+4.91%)
Mar 10, 2008 31.54 31.90 31.13 31.31 4,611,707 -0.25(-0.79%)
Mar 07, 2008 31.16 32.29 31.01 31.56 6,449,375 +0.09(+0.28%)
Mar 06, 2008 31.86 31.94 31.40 31.47 5,506,230 -0.67(-2.08%)
Mar 05, 2008 31.56 32.48 31.56 32.14 8,447,138 +0.58(+1.84%)
Mar 04, 2008 30.82 31.71 30.54 31.56 5,806,487 +0.09(+0.28%)
Mar 03, 2008 31.31 31.55 30.67 31.47 5,267,735 +0.06(+0.19%)
Feb 29, 2008 32.25 32.25 31.25 31.41 8,374,320 -1.14(-3.51%)
Feb 28, 2008 32.94 33.65 32.36 32.55 4,994,485 -0.78(-2.34%)
Feb 27, 2008 33.50 33.96 33.16 33.33 6,451,160 -0.53(-1.56%)
Feb 26, 2008 33.15 33.90 33.08 33.86 7,092,325 +0.68(+2.04%)
Feb 25, 2008 32.37 33.29 32.04 33.18 4,591,661 +0.76(+2.36%)
Feb 22, 2008 32.09 32.43 31.45 32.42 5,803,678 +0.57(+1.79%)
Feb 21, 2008 32.59 32.79 31.79 31.85 4,728,387 -0.74(-2.28%)
Feb 20, 2008 32.05 32.86 32.00 32.59 4,810,494 +0.20(+0.61%)
Feb 19, 2008 32.89 32.95 32.14 32.40 4,129,766 +0.00(+0.00%)
Feb 18, 2008 31.69 32.44 31.48 32.40 0 +0.00(+0.00%)
Feb 15, 2008 31.69 32.44 31.48 32.40 5,162,287 +0.39(+1.23%)
Feb 14, 2008 32.43 32.67 32.00 32.00 4,183,852 -0.48(-1.48%)
Feb 13, 2008 32.78 32.96 32.04 32.48 6,186,308 +0.18(+0.57%)
Feb 12, 2008 31.34 32.54 31.14 32.30 6,879,780 +1.23(+3.96%)
Feb 11, 2008 31.44 31.69 30.53 31.07 5,162,597 -0.44(-1.40%)
Feb 08, 2008 31.58 31.74 31.23 31.51 5,506,209 -0.47(-1.46%)
Feb 07, 2008 31.90 32.73 31.48 31.98 6,016,337 -0.07(-0.21%)
Feb 06, 2008 32.10 32.50 31.76 32.04 4,055,536 +0.08(+0.25%)
Feb 05, 2008 31.90 33.31 31.89 31.96 5,422,908 -1.08(-3.26%)
Feb 04, 2008 33.59 33.87 32.92 33.04 5,115,266 -0.55(-1.63%)
Feb 01, 2008 32.71 33.65 32.66 33.59 7,210,797 +1.04(+3.18%)
Jan 31, 2008 31.96 32.95 31.36 32.55 8,000,313 +0.18(+0.56%)
Jan 30, 2008 32.16 33.90 32.11 32.37 7,600,294 +0.14(+0.42%)
Jan 29, 2008 32.63 33.42 31.78 32.23 9,190,101 -0.25(-0.77%)
Jan 28, 2008 30.85 32.48 30.60 32.48 9,024,771 +1.74(+5.66%)
Jan 25, 2008 31.77 32.07 30.56 30.74 6,316,313 -0.66(-2.11%)
Jan 24, 2008 31.46 31.79 31.04 31.41 10,746,698 -0.01(-0.02%)
Jan 23, 2008 30.27 31.56 30.05 31.41 13,492,364 +0.17(+0.54%)
Jan 22, 2008 29.69 31.48 29.10 31.25 17,224,934 -0.01(-0.04%)
Jan 21, 2008 32.38 32.38 30.98 31.26 0 +0.00(+0.00%)
Jan 18, 2008 32.38 32.38 30.98 31.26 13,075,965 -0.84(-2.61%)
Jan 17, 2008 33.45 33.76 32.04 32.10 8,660,800 -1.84(-5.42%)
Jan 16, 2008 33.40 34.66 33.40 33.94 9,029,682 +0.32(+0.95%)
Jan 15, 2008 33.94 34.33 33.61 33.62 6,134,968 -0.93(-2.68%)
Jan 14, 2008 34.74 34.90 34.41 34.55 7,938,684 -0.28(-0.80%)
Jan 11, 2008 34.51 35.41 34.02 34.83 4,682,327 -0.07(-0.21%)
Jan 10, 2008 34.29 35.25 33.92 34.90 6,113,901 +0.30(+0.86%)
Jan 09, 2008 34.18 34.78 33.65 34.60 8,605,394 +0.46(+1.35%)
Jan 08, 2008 35.33 35.62 33.99 34.14 6,922,115 -1.08(-3.06%)
Jan 07, 2008 35.05 35.60 34.53 35.22 4,625,423 +0.44(+1.26%)
Jan 04, 2008 35.61 35.91 34.74 34.78 4,505,093 -1.13(-3.15%)
Jan 03, 2008 35.43 36.09 35.41 35.91 3,101,290 +0.47(+1.34%)
Jan 02, 2008 36.31 36.34 35.29 35.43 3,459,628 -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.