TravelersCompanies (NY: TRV )

237.58 -2.17 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 30.24 30.60 30.24 30.48 5,674,886 +0.39(+1.28%)
Oct 28, 2005 29.78 30.11 29.22 30.09 5,160,478 +0.30(+1.00%)
Oct 27, 2005 30.63 30.63 29.78 29.80 5,162,251 +0.30(+1.03%)
Oct 26, 2005 29.09 29.80 29.09 29.49 4,827,635 +0.22(+0.74%)
Oct 25, 2005 29.17 29.34 28.93 29.28 3,942,120 +0.12(+0.39%)
Oct 24, 2005 28.66 29.30 28.64 29.16 3,345,277 +0.53(+1.84%)
Oct 21, 2005 28.73 28.86 28.43 28.63 3,877,560 +0.20(+0.69%)
Oct 20, 2005 28.81 29.10 28.23 28.44 3,724,065 -0.33(-1.15%)
Oct 19, 2005 28.00 28.80 27.71 28.77 4,398,469 +0.76(+2.73%)
Oct 18, 2005 28.26 28.33 27.92 28.00 3,654,631 -0.44(-1.55%)
Oct 17, 2005 28.60 28.63 28.17 28.44 2,053,200 -0.21(-0.73%)
Oct 14, 2005 28.08 28.78 28.06 28.65 3,432,292 +0.58(+2.05%)
Oct 13, 2005 28.29 28.45 28.08 28.08 3,195,918 -0.25(-0.88%)
Oct 12, 2005 28.09 28.61 28.08 28.33 2,735,137 +0.09(+0.31%)
Oct 11, 2005 28.43 28.63 28.17 28.24 2,347,780 -0.16(-0.55%)
Oct 10, 2005 28.72 28.80 28.34 28.40 2,448,682 -0.35(-1.22%)
Oct 07, 2005 28.92 28.92 28.36 28.75 4,767,950 -0.18(-0.61%)
Oct 06, 2005 28.98 29.09 28.78 28.92 3,362,414 -0.06(-0.21%)
Oct 05, 2005 29.44 29.50 28.98 28.98 4,421,220 -0.55(-1.86%)
Oct 04, 2005 29.70 30.08 29.45 29.53 2,821,857 -0.16(-0.52%)
Oct 03, 2005 30.22 30.23 29.51 29.69 4,411,913 -0.68(-2.25%)
Sep 30, 2005 30.40 30.63 30.02 30.37 4,354,887 -0.03(-0.09%)
Sep 29, 2005 29.90 30.46 29.69 30.40 4,910,661 +0.58(+1.95%)
Sep 28, 2005 29.34 29.99 29.07 29.82 3,985,406 +0.09(+0.30%)
Sep 27, 2005 29.75 29.92 29.48 29.73 4,220,598 -0.02(-0.07%)
Sep 26, 2005 30.26 30.26 29.58 29.75 7,805,942 +0.81(+2.81%)
Sep 23, 2005 28.94 29.28 28.33 28.94 4,258,122 +0.51(+1.81%)
Sep 22, 2005 28.23 28.61 27.53 28.42 5,488,742 +0.01(+0.02%)
Sep 21, 2005 29.23 29.23 28.36 28.42 5,451,956 -0.81(-2.78%)
Sep 20, 2005 29.38 29.72 29.15 29.23 4,808,725 -0.21(-0.71%)
Sep 19, 2005 29.55 29.63 29.24 29.44 4,616,228 -0.01(-0.02%)
Sep 16, 2005 29.28 29.59 29.24 29.44 6,707,986 +0.35(+1.21%)
Sep 15, 2005 28.80 29.20 28.80 29.09 2,976,238 +0.30(+1.03%)
Sep 14, 2005 28.84 29.00 28.77 28.80 4,641,934 -0.04(-0.14%)
Sep 13, 2005 28.46 29.32 28.43 28.84 6,011,128 +0.47(+1.65%)
Sep 12, 2005 28.09 28.48 28.09 28.37 6,564,537 +0.03(+0.12%)
Sep 09, 2005 28.69 28.72 28.19 28.33 8,197,583 -0.37(-1.27%)
Sep 08, 2005 29.48 29.48 28.60 28.70 6,265,820 -0.39(-1.33%)
Sep 07, 2005 29.10 29.23 28.97 29.09 3,422,689 -0.20(-0.69%)
Sep 06, 2005 28.97 29.34 28.87 29.29 5,067,406 +0.56(+1.96%)
Sep 02, 2005 28.73 28.88 28.57 28.73 3,406,734 +0.16(+0.54%)
Sep 01, 2005 28.96 29.23 28.50 28.57 6,768,262 -0.54(-1.86%)
Aug 31, 2005 29.31 29.51 28.63 29.11 10,156,825 -0.64(-2.14%)
Aug 30, 2005 29.95 29.96 29.33 29.75 4,200,801 -0.22(-0.72%)
Aug 29, 2005 30.24 30.24 29.09 29.97 6,046,879 -0.32(-1.05%)
Aug 26, 2005 30.20 30.49 29.84 30.28 3,391,813 +0.09(+0.31%)
Aug 25, 2005 30.24 30.25 29.97 30.19 2,814,618 +0.12(+0.41%)
Aug 24, 2005 30.51 30.57 30.03 30.07 2,793,492 -0.41(-1.35%)
Aug 23, 2005 30.62 30.65 30.36 30.48 2,862,484 -0.07(-0.24%)
Aug 22, 2005 30.12 30.66 30.12 30.55 5,383,408 +0.54(+1.80%)
Aug 19, 2005 29.85 30.11 29.73 30.01 3,431,701 +0.29(+0.98%)
Aug 18, 2005 29.59 29.82 29.32 29.72 6,918,654 +0.08(+0.27%)
Aug 17, 2005 29.77 29.85 29.61 29.64 4,967,390 -0.19(-0.64%)
Aug 16, 2005 30.18 30.20 29.76 29.83 2,966,931 -0.35(-1.17%)
Aug 15, 2005 30.09 30.28 29.98 30.18 3,319,423 +0.13(+0.43%)
Aug 12, 2005 30.22 30.31 29.99 30.05 3,125,154 -0.17(-0.56%)
Aug 11, 2005 30.19 30.29 29.95 30.22 3,349,118 +0.11(+0.36%)
Aug 10, 2005 30.13 30.62 30.03 30.11 3,324,594 +0.06(+0.20%)
Aug 09, 2005 29.95 30.16 29.85 30.05 4,752,143 +0.50(+1.69%)
Aug 08, 2005 29.97 30.00 29.51 29.55 2,426,374 -0.24(-0.80%)
Aug 05, 2005 30.35 30.35 29.62 29.79 4,137,867 -0.49(-1.61%)
Aug 04, 2005 30.34 30.60 30.14 30.28 4,443,232 +0.06(+0.20%)
Aug 03, 2005 30.16 30.37 29.99 30.22 3,395,211 +0.01(+0.02%)
Aug 02, 2005 30.12 30.42 29.91 30.21 3,667,927 +0.23(+0.77%)
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.