TravelersCompanies (NY: TRV )

237.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.14 30.30 29.95 30.23 2,413,592 -0.07(-0.22%)
Dec 29, 2005 30.04 30.51 30.03 30.30 3,816,915 +0.13(+0.43%)
Dec 28, 2005 30.33 30.46 30.08 30.17 3,907,790 -0.06(-0.20%)
Dec 27, 2005 30.70 30.96 30.19 30.23 1,988,915 -0.45(-1.46%)
Dec 23, 2005 30.63 30.85 30.55 30.68 1,325,894 +0.05(+0.15%)
Dec 22, 2005 30.69 30.72 30.31 30.63 2,068,413 +0.05(+0.18%)
Dec 21, 2005 30.62 30.96 30.39 30.58 3,570,148 +0.05(+0.18%)
Dec 20, 2005 29.50 30.57 29.50 30.52 4,533,279 +0.49(+1.65%)
Dec 19, 2005 30.15 30.20 29.82 30.03 4,627,258 -0.28(-0.92%)
Dec 16, 2005 30.47 30.67 30.30 30.30 7,177,680 -0.16(-0.51%)
Dec 15, 2005 30.56 30.69 30.09 30.46 3,802,139 -0.09(-0.31%)
Dec 14, 2005 30.59 30.76 30.47 30.56 3,975,171 +0.06(+0.20%)
Dec 13, 2005 30.42 30.77 30.24 30.49 3,293,679 +0.04(+0.13%)
Dec 12, 2005 30.67 30.79 30.28 30.45 3,766,675 -0.26(-0.86%)
Dec 09, 2005 30.30 30.97 30.22 30.72 4,068,263 +0.64(+2.14%)
Dec 08, 2005 30.13 30.33 29.97 30.07 4,069,445 -0.05(-0.16%)
Dec 07, 2005 30.68 30.71 30.07 30.12 2,737,049 -0.63(-2.05%)
Dec 06, 2005 30.93 31.08 30.61 30.75 4,275,873 +0.05(+0.15%)
Dec 05, 2005 31.47 31.47 30.56 30.70 5,556,551 -0.76(-2.43%)
Dec 02, 2005 31.50 31.64 31.32 31.47 2,410,045 -0.03(-0.11%)
Dec 01, 2005 31.57 31.72 31.36 31.50 4,762,463 +0.01(+0.04%)
Nov 30, 2005 31.60 31.79 31.49 31.49 3,261,614 -0.12(-0.36%)
Nov 29, 2005 31.64 31.73 31.41 31.60 4,118,799 +0.14(+0.43%)
Nov 28, 2005 31.34 31.70 31.29 31.47 2,986,181 +0.13(+0.41%)
Nov 25, 2005 31.64 31.64 31.13 31.34 906,389 -0.20(-0.62%)
Nov 23, 2005 31.47 31.78 31.35 31.54 2,127,223 +0.08(+0.26%)
Nov 22, 2005 31.30 31.49 31.08 31.46 3,273,288 +0.16(+0.50%)
Nov 21, 2005 31.34 31.46 31.12 31.30 2,226,374 -0.14(-0.43%)
Nov 18, 2005 31.74 31.74 31.07 31.44 3,579,309 -0.11(-0.34%)
Nov 17, 2005 30.78 31.64 30.59 31.54 4,201,695 +0.85(+2.76%)
Nov 16, 2005 30.96 30.96 30.44 30.70 2,119,539 -0.16(-0.53%)
Nov 15, 2005 31.00 31.10 30.64 30.86 2,894,419 -0.13(-0.41%)
Nov 14, 2005 31.54 31.68 30.78 30.99 3,936,605 -0.16(-0.50%)
Nov 11, 2005 31.37 31.39 31.04 31.14 2,931,803 -0.14(-0.45%)
Nov 10, 2005 30.84 31.33 30.57 31.29 3,938,230 +0.60(+1.94%)
Nov 09, 2005 30.66 31.00 30.49 30.69 4,010,783 +0.10(+0.33%)
Nov 08, 2005 30.69 30.81 30.49 30.59 3,952,415 -0.40(-1.29%)
Nov 07, 2005 31.00 31.03 30.59 30.99 4,581,894 +0.05(+0.15%)
Nov 04, 2005 30.96 31.01 30.68 30.94 3,887,842 -0.12(-0.37%)
Nov 03, 2005 31.44 31.44 30.81 31.06 4,355,223 -0.12(-0.39%)
Nov 02, 2005 30.73 31.22 30.60 31.18 5,666,488 +0.45(+1.45%)
Nov 01, 2005 30.45 30.95 30.36 30.73 7,700,177 +0.26(+0.84%)
Oct 31, 2005 30.24 30.60 30.23 30.47 5,676,093 +0.39(+1.28%)
Oct 28, 2005 29.78 30.11 29.22 30.09 5,161,576 +0.30(+1.00%)
Oct 27, 2005 30.62 30.62 29.78 29.79 5,163,349 +0.30(+1.03%)
Oct 26, 2005 29.09 29.79 29.09 29.49 4,828,661 +0.22(+0.74%)
Oct 25, 2005 29.16 29.34 28.92 29.27 3,942,958 +0.12(+0.39%)
Oct 24, 2005 28.65 29.30 28.63 29.15 3,345,988 +0.53(+1.84%)
Oct 21, 2005 28.73 28.86 28.42 28.63 3,878,385 +0.20(+0.69%)
Oct 20, 2005 28.80 29.09 28.23 28.43 3,724,857 -0.33(-1.15%)
Oct 19, 2005 27.99 28.79 27.71 28.76 4,399,404 +0.76(+2.73%)
Oct 18, 2005 28.25 28.32 27.92 28.00 3,655,408 -0.44(-1.55%)
Oct 17, 2005 28.59 28.63 28.17 28.44 2,053,636 -0.21(-0.73%)
Oct 14, 2005 28.08 28.78 28.05 28.65 3,433,022 +0.58(+2.05%)
Oct 13, 2005 28.28 28.44 28.07 28.07 3,196,598 -0.25(-0.88%)
Oct 12, 2005 28.09 28.60 28.08 28.32 2,735,719 +0.09(+0.31%)
Oct 11, 2005 28.42 28.63 28.16 28.23 2,348,280 -0.16(-0.55%)
Oct 10, 2005 28.71 28.80 28.34 28.39 2,449,203 -0.35(-1.22%)
Oct 07, 2005 28.91 28.92 28.36 28.74 4,768,964 -0.18(-0.61%)
Oct 06, 2005 28.98 29.09 28.78 28.92 3,363,129 -0.06(-0.21%)
Oct 05, 2005 29.44 29.49 28.98 28.98 4,422,160 -0.55(-1.86%)
Oct 04, 2005 29.69 30.07 29.45 29.53 2,822,457 -0.16(-0.52%)
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.