TravelersCompanies (NY: TRV )

228.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 20.04 20.50 19.46 20.37 2,010,096 -0.05(-0.24%)
Sep 27, 2002 21.19 21.35 20.26 20.42 2,391,112 -1.14(-5.30%)
Sep 26, 2002 21.32 21.85 21.25 21.57 2,427,903 +0.28(+1.33%)
Sep 25, 2002 21.53 21.67 20.66 21.28 1,923,264 +0.09(+0.40%)
Sep 24, 2002 21.21 21.90 21.11 21.20 2,929,863 -0.19(-0.90%)
Sep 23, 2002 21.05 21.42 20.93 21.39 1,919,177 +0.35(+1.65%)
Sep 20, 2002 21.53 21.80 20.91 21.04 3,122,133 -0.34(-1.59%)
Sep 19, 2002 21.97 21.97 21.11 21.38 1,931,158 -0.58(-2.65%)
Sep 18, 2002 21.99 22.28 21.46 21.96 1,469,231 -0.11(-0.51%)
Sep 17, 2002 23.38 23.52 21.91 22.08 1,753,407 -0.59(-2.60%)
Sep 16, 2002 22.77 22.77 22.01 22.67 1,713,374 -0.11(-0.47%)
Sep 13, 2002 22.42 22.86 22.26 22.77 1,696,036 +0.25(+1.10%)
Sep 12, 2002 22.45 23.06 22.35 22.52 2,798,206 +0.02(+0.09%)
Sep 11, 2002 22.35 22.63 22.28 22.50 2,027,575 +0.58(+2.65%)
Sep 10, 2002 21.66 21.96 21.55 21.92 1,295,004 +0.24(+1.11%)
Sep 09, 2002 21.26 21.93 20.89 21.68 1,327,847 +0.35(+1.66%)
Sep 06, 2002 21.20 21.36 20.91 21.33 1,507,008 +0.30(+1.42%)
Sep 05, 2002 21.46 21.47 20.90 21.03 1,757,354 -0.59(-2.72%)
Sep 04, 2002 21.39 21.67 20.86 21.62 5,976,724 +0.60(+2.83%)
Sep 03, 2002 21.58 21.58 20.85 21.02 1,534,073 -0.56(-2.60%)
Aug 30, 2002 21.35 21.95 21.28 21.58 1,098,505 +0.06(+0.26%)
Aug 29, 2002 21.11 21.74 20.97 21.52 1,204,225 +0.00(+0.00%)
Aug 28, 2002 21.67 21.90 21.03 21.52 1,528,152 -0.45(-2.07%)
Aug 27, 2002 22.59 22.92 21.81 21.98 1,460,350 -0.57(-2.52%)
Aug 26, 2002 22.68 22.70 21.98 22.55 804,743 +0.04(+0.19%)
Aug 23, 2002 23.06 23.06 22.36 22.50 1,371,263 -0.55(-2.40%)
Aug 22, 2002 22.67 23.16 22.24 23.06 2,498,806 +0.39(+1.72%)
Aug 21, 2002 23.06 23.24 22.48 22.67 2,753,099 -0.01(-0.06%)
Aug 20, 2002 22.26 22.75 22.11 22.68 2,069,722 +0.82(+3.76%)
Aug 16, 2002 22.13 22.70 21.68 21.86 2,370,532 -0.27(-1.22%)
Aug 15, 2002 21.84 22.70 21.84 22.13 4,405,861 +0.51(+2.36%)
Aug 14, 2002 20.90 21.65 20.57 21.62 2,179,954 +0.74(+3.53%)
Aug 13, 2002 21.21 21.53 20.70 20.88 2,159,796 -0.48(-2.26%)
Aug 12, 2002 21.11 21.47 20.82 21.36 1,424,405 +0.79(+3.83%)
Aug 07, 2002 20.57 20.73 19.84 20.57 2,337,547 +0.23(+1.12%)
Aug 06, 2002 20.36 20.92 20.27 20.35 2,202,366 +0.16(+0.81%)
Aug 05, 2002 20.93 21.11 19.98 20.18 2,757,892 -0.96(-4.56%)
Aug 02, 2002 21.85 21.92 20.74 21.15 3,648,198 -0.82(-3.75%)
Aug 01, 2002 21.81 22.06 21.54 21.97 3,512,453 -0.17(-0.77%)
Jul 31, 2002 21.62 22.20 21.42 22.14 2,789,044 +0.52(+2.40%)
Jul 30, 2002 21.25 22.35 20.75 21.62 6,747,355 +0.21(+0.96%)
Jul 29, 2002 20.40 21.44 20.08 21.42 7,647,529 +2.26(+11.81%)
Jul 26, 2002 17.31 19.38 17.22 19.15 18,806,384 +1.99(+11.57%)
Jul 25, 2002 17.98 18.09 16.32 17.17 15,378,507 -0.82(-4.57%)
Jul 24, 2002 17.91 18.37 17.26 17.99 7,556,469 -0.52(-2.80%)
Jul 23, 2002 19.51 19.79 18.41 18.51 3,304,959 -0.86(-4.43%)
Jul 22, 2002 20.15 20.68 19.26 19.37 2,743,936 -0.74(-3.70%)
Jul 19, 2002 19.37 20.27 19.34 20.11 4,066,005 -0.63(-3.04%)
Jul 17, 2002 23.06 23.06 20.71 20.74 5,320,835 -2.78(-11.82%)
Jul 12, 2002 23.60 23.69 23.16 23.52 2,247,897 +0.06(+0.24%)
Jul 11, 2002 23.55 23.74 23.01 23.47 3,332,447 -0.06(-0.24%)
Jul 10, 2002 24.62 25.01 23.34 23.52 3,664,268 -1.06(-4.30%)
Jul 09, 2002 26.01 26.18 24.58 24.58 1,962,874 -1.26(-4.86%)
Jul 08, 2002 25.89 25.89 25.84 25.84 1,755,944 -0.06(-0.22%)
Jul 05, 2002 25.54 26.03 25.44 25.89 1,243,694 +0.62(+2.44%)
Jul 04, 2002 25.67 25.71 25.07 25.28 2,460,606 +0.00(+0.00%)
Jul 03, 2002 25.67 25.71 25.07 25.28 2,460,606 -0.57(-2.20%)
Jul 02, 2002 26.91 27.14 25.58 25.84 2,215,899 -1.03(-3.83%)
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.