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 (%)
Nov 30, 2006 35.14 35.35 34.83 35.06 4,742,219 -0.16(-0.46%)
Nov 29, 2006 35.06 35.26 34.85 35.22 3,917,986 +0.32(+0.91%)
Nov 28, 2006 34.63 34.92 34.50 34.91 5,545,617 +0.28(+0.80%)
Nov 27, 2006 34.61 34.68 34.45 34.63 4,523,675 +0.03(+0.08%)
Nov 24, 2006 34.45 34.71 34.39 34.60 2,874,618 -0.14(-0.39%)
Nov 22, 2006 35.10 35.26 34.56 34.74 8,371,768 -0.38(-1.08%)
Nov 21, 2006 35.27 35.49 34.99 35.12 3,028,441 -0.26(-0.73%)
Nov 20, 2006 34.82 35.43 34.74 35.37 3,225,855 +0.10(+0.29%)
Nov 17, 2006 34.95 35.29 34.93 35.27 4,644,399 +0.21(+0.60%)
Nov 16, 2006 35.29 35.30 34.85 35.06 6,122,343 -0.06(-0.17%)
Nov 15, 2006 35.39 35.47 35.03 35.12 4,779,308 -0.24(-0.67%)
Nov 14, 2006 35.45 35.63 35.01 35.36 4,946,430 -0.13(-0.36%)
Nov 13, 2006 35.81 35.91 35.46 35.49 2,920,721 -0.32(-0.89%)
Nov 10, 2006 35.65 35.87 35.54 35.81 4,024,968 +0.15(+0.42%)
Nov 09, 2006 35.63 35.73 35.45 35.66 4,453,339 +0.16(+0.44%)
Nov 08, 2006 35.46 35.93 35.36 35.50 4,956,921 +0.04(+0.11%)
Nov 07, 2006 34.85 35.58 34.84 35.46 5,149,902 +0.56(+1.61%)
Nov 06, 2006 34.67 35.12 34.67 34.90 3,533,797 +0.29(+0.84%)
Nov 03, 2006 34.70 34.86 34.61 34.61 3,495,526 +0.07(+0.22%)
Nov 02, 2006 34.45 34.62 34.37 34.53 3,425,338 -0.10(-0.29%)
Nov 01, 2006 34.59 34.90 34.51 34.64 5,936,603 +0.03(+0.10%)
Oct 31, 2006 34.11 34.62 34.11 34.60 6,068,557 +0.49(+1.45%)
Oct 30, 2006 33.81 34.18 33.72 34.11 3,812,778 +0.32(+0.96%)
Oct 27, 2006 34.28 34.47 33.36 33.78 7,506,753 -0.50(-1.46%)
Oct 26, 2006 33.47 34.64 33.43 34.28 7,699,734 +1.40(+4.26%)
Oct 25, 2006 33.04 33.16 32.54 32.88 3,121,386 -0.24(-0.74%)
Oct 24, 2006 33.15 33.30 32.97 33.13 3,388,101 +0.00(+0.00%)
Oct 23, 2006 32.66 33.34 32.66 33.13 2,729,218 +0.38(+1.16%)
Oct 20, 2006 33.02 33.02 32.67 32.75 3,082,376 -0.11(-0.33%)
Oct 19, 2006 32.93 32.93 32.68 32.86 2,127,371 -0.03(-0.08%)
Oct 18, 2006 33.00 33.21 32.73 32.88 2,262,280 -0.05(-0.14%)
Oct 17, 2006 33.06 33.16 32.63 32.93 2,405,021 -0.30(-0.90%)
Oct 16, 2006 33.09 33.30 33.02 33.23 2,118,062 +0.01(+0.02%)
Oct 13, 2006 32.53 33.38 32.43 33.22 3,546,357 +0.70(+2.16%)
Oct 12, 2006 32.62 32.63 32.38 32.52 2,176,429 +0.12(+0.38%)
Oct 11, 2006 32.48 32.53 32.18 32.40 2,443,292 -0.08(-0.25%)
Oct 10, 2006 32.72 32.82 32.44 32.48 2,530,178 -0.07(-0.21%)
Oct 09, 2006 32.25 32.54 32.21 32.54 1,879,126 +0.30(+0.94%)
Oct 06, 2006 32.38 32.48 32.09 32.24 2,367,489 -0.36(-1.10%)
Oct 05, 2006 32.55 32.63 32.38 32.60 2,134,907 -0.04(-0.12%)
Oct 04, 2006 32.04 32.65 32.04 32.64 3,777,462 +0.44(+1.37%)
Oct 03, 2006 31.43 32.38 31.39 32.20 4,935,939 +0.78(+2.48%)
Oct 02, 2006 31.77 31.79 31.38 31.42 2,308,088 -0.31(-0.98%)
Sep 29, 2006 31.81 31.88 31.42 31.73 2,928,848 -0.13(-0.40%)
Sep 28, 2006 31.63 31.96 31.62 31.86 3,246,099 +0.30(+0.96%)
Sep 27, 2006 32.07 31.97 31.41 31.56 2,685,184 -0.51(-1.60%)
Sep 26, 2006 31.83 32.16 31.80 32.07 2,579,236 +0.27(+0.85%)
Sep 25, 2006 31.37 31.88 31.14 31.80 3,128,035 +0.53(+1.71%)
Sep 22, 2006 31.40 31.46 31.03 31.27 2,721,534 -0.03(-0.09%)
Sep 21, 2006 31.33 31.39 31.12 31.29 3,178,866 -0.22(-0.71%)
Sep 20, 2006 31.44 31.56 31.37 31.52 2,484,667 +0.16(+0.52%)
Sep 19, 2006 31.29 31.39 31.15 31.35 3,112,815 +0.27(+0.87%)
Sep 18, 2006 31.06 31.18 30.91 31.08 2,870,333 -0.02(-0.07%)
Sep 15, 2006 31.36 31.43 31.04 31.10 4,174,654 -0.18(-0.58%)
Sep 14, 2006 31.42 31.58 31.18 31.29 2,251,641 -0.07(-0.24%)
Sep 13, 2006 30.95 31.39 30.81 31.36 3,829,623 +0.43(+1.40%)
Sep 12, 2006 30.95 31.03 30.79 30.93 2,312,520 +0.14(+0.46%)
Sep 11, 2006 31.04 31.04 30.54 30.79 3,994,085 +0.30(+0.98%)
Sep 08, 2006 30.12 30.50 29.97 30.49 3,933,354 +0.45(+1.51%)
Sep 07, 2006 29.95 30.20 29.85 30.03 3,826,076 +0.03(+0.11%)
Sep 06, 2006 29.57 30.07 29.57 30.00 4,836,936 -0.05(-0.18%)
Sep 05, 2006 30.01 30.20 29.97 30.05 3,429,032 +0.07(+0.25%)
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.