TravelersCompanies (NY: TRV )

239.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 37.07 37.12 36.47 36.66 4,128,656 -0.45(-1.20%)
May 30, 2007 36.85 37.15 36.54 37.11 3,562,612 +0.26(+0.70%)
May 29, 2007 36.84 37.09 36.72 36.85 3,682,371 -0.08(-0.22%)
May 25, 2007 37.05 37.17 36.75 36.93 3,406,867 -0.12(-0.33%)
May 24, 2007 37.47 37.67 37.04 37.05 4,343,771 -0.60(-1.58%)
May 23, 2007 37.80 37.90 37.62 37.65 4,114,883 -0.01(-0.04%)
May 22, 2007 37.65 37.89 37.54 37.66 2,732,321 -0.16(-0.43%)
May 21, 2007 38.22 38.22 37.71 37.82 3,360,351 -0.27(-0.71%)
May 18, 2007 37.96 38.12 37.82 38.09 6,166,525 +0.21(+0.55%)
May 17, 2007 38.08 38.11 37.86 37.88 5,621,716 -0.17(-0.44%)
May 16, 2007 38.00 38.10 37.73 38.05 3,657,624 +0.18(+0.48%)
May 15, 2007 37.63 38.24 37.82 37.87 3,727,480 -0.20(-0.53%)
May 14, 2007 38.33 38.52 37.70 38.07 9,282,444 -0.34(-0.88%)
May 11, 2007 38.03 38.41 38.02 38.41 3,319,550 +0.58(+1.54%)
May 10, 2007 38.14 38.55 37.82 37.83 3,015,549 -0.51(-1.34%)
May 09, 2007 38.05 38.51 38.05 38.34 3,330,473 +0.29(+0.76%)
May 08, 2007 37.84 38.23 37.82 38.05 3,652,264 +0.03(+0.09%)
May 07, 2007 37.42 38.07 37.37 38.02 3,829,546 +1.00(+2.71%)
May 04, 2007 37.42 37.49 37.01 37.02 2,863,536 -0.20(-0.55%)
May 03, 2007 37.19 37.36 37.05 37.22 3,877,432 +0.27(+0.73%)
May 02, 2007 37.09 37.34 36.88 36.95 3,081,028 +0.11(+0.29%)
May 01, 2007 35.85 36.94 35.85 36.84 3,880,559 +0.23(+0.63%)
Apr 30, 2007 36.41 36.91 36.17 36.61 4,254,871 +0.29(+0.80%)
Apr 27, 2007 36.49 36.71 36.08 36.32 4,123,527 -0.17(-0.46%)
Apr 26, 2007 37.22 37.40 36.37 36.49 4,496,306 -0.56(-1.52%)
Apr 25, 2007 36.89 37.29 36.75 37.05 3,536,649 +0.47(+1.30%)
Apr 24, 2007 36.71 36.75 36.37 36.58 3,455,482 +0.16(+0.43%)
Apr 23, 2007 36.61 36.94 36.29 36.42 2,257,700 -0.09(-0.26%)
Apr 20, 2007 38.57 38.57 36.36 36.52 3,895,813 +0.09(+0.26%)
Apr 19, 2007 36.04 36.65 36.04 36.42 1,876,927 -0.27(-0.74%)
Apr 18, 2007 36.24 36.83 36.21 36.69 2,667,564 +0.26(+0.72%)
Apr 17, 2007 36.32 36.55 36.25 36.43 2,826,818 +0.11(+0.30%)
Apr 16, 2007 36.71 36.73 36.01 36.32 3,104,366 +0.32(+0.90%)
Apr 13, 2007 36.00 36.22 35.70 36.00 2,326,444 -0.01(-0.04%)
Apr 12, 2007 35.99 36.08 35.74 36.01 2,035,179 +0.12(+0.34%)
Apr 11, 2007 35.85 36.04 35.70 35.89 2,515,465 -0.01(-0.02%)
Apr 10, 2007 35.76 36.00 35.76 35.89 1,966,751 +0.14(+0.38%)
Apr 09, 2007 35.89 35.94 35.58 35.76 1,566,890 +0.03(+0.09%)
Apr 05, 2007 35.64 35.89 35.62 35.73 1,963,352 +0.08(+0.23%)
Apr 04, 2007 35.16 35.65 34.99 35.64 3,503,949 +0.48(+1.37%)
Apr 03, 2007 35.10 35.26 35.07 35.16 2,246,470 +0.07(+0.21%)
Apr 02, 2007 34.70 35.16 34.49 35.09 2,235,683 +0.05(+0.15%)
Mar 30, 2007 35.13 35.44 34.70 35.04 2,679,421 -0.03(-0.10%)
Mar 29, 2007 35.41 35.48 34.85 35.07 2,274,693 +0.01(+0.04%)
Mar 28, 2007 35.19 35.27 34.85 35.06 2,988,102 -0.05(-0.14%)
Mar 27, 2007 34.99 35.28 34.89 35.10 2,783,004 -0.04(-0.12%)
Mar 26, 2007 35.60 35.60 34.99 35.14 2,458,512 -0.38(-1.07%)
Mar 23, 2007 34.68 35.60 34.68 35.52 1,861,099 +0.09(+0.27%)
Mar 22, 2007 36.54 36.72 35.27 35.43 3,765,197 -0.21(-0.59%)
Mar 21, 2007 35.13 35.75 35.03 35.64 3,209,306 +0.58(+1.66%)
Mar 20, 2007 34.80 35.11 34.65 35.06 4,272,770 +0.62(+1.81%)
Mar 19, 2007 34.24 34.62 34.14 34.43 2,271,742 +0.36(+1.05%)
Mar 16, 2007 33.93 34.25 33.78 34.07 5,289,097 +0.30(+0.90%)
Mar 15, 2007 33.59 33.91 33.51 33.77 3,315,253 +0.11(+0.32%)
Mar 14, 2007 34.65 34.45 32.92 33.66 5,180,933 +0.10(+0.30%)
Mar 13, 2007 34.65 34.47 33.56 33.56 4,097,668 -1.09(-3.14%)
Mar 12, 2007 34.84 35.11 34.42 34.65 2,939,782 -0.32(-0.93%)
Mar 09, 2007 35.02 35.04 34.74 34.97 1,798,890 +0.31(+0.90%)
Mar 08, 2007 34.65 34.99 34.48 34.66 2,474,914 +0.17(+0.49%)
Mar 07, 2007 34.72 34.88 34.48 34.49 2,925,597 -0.50(-1.43%)
Mar 06, 2007 34.57 35.08 34.47 34.99 3,568,965 +0.43(+1.23%)
Mar 05, 2007 34.04 34.83 34.00 34.57 3,146,506 +0.34(+0.99%)
Mar 02, 2007 34.66 34.92 34.23 34.23 3,655,703 -0.43(-1.25%)
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.