TravelersCompanies (NY: TRV )

229.99 +1.16 (+0.50%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 35.76 36.30 35.76 36.28 5,787,874 +0.52(+1.45%)
Oct 30, 2006 35.45 35.84 35.35 35.76 3,636,429 +0.34(+0.96%)
Oct 27, 2006 35.95 36.14 34.97 35.42 7,159,551 -0.53(-1.46%)
Oct 26, 2006 35.09 36.32 35.05 35.95 7,343,606 +1.47(+4.26%)
Oct 25, 2006 34.64 34.77 34.12 34.48 2,977,015 -0.26(-0.74%)
Oct 24, 2006 34.75 34.91 34.57 34.73 3,231,395 +0.00(+0.00%)
Oct 23, 2006 34.24 34.96 34.24 34.73 2,602,986 +0.40(+1.16%)
Oct 20, 2006 34.62 34.62 34.25 34.34 2,939,810 -0.11(-0.33%)
Oct 19, 2006 34.53 34.53 34.27 34.45 2,028,976 -0.03(-0.08%)
Oct 18, 2006 34.60 34.83 34.32 34.48 2,157,646 -0.05(-0.14%)
Oct 17, 2006 34.66 34.77 34.22 34.53 2,293,784 -0.31(-0.90%)
Oct 16, 2006 34.70 34.92 34.62 34.84 2,020,097 +0.01(+0.02%)
Oct 13, 2006 34.11 35.00 34.00 34.83 3,382,332 +0.74(+2.16%)
Oct 12, 2006 34.20 34.22 33.95 34.09 2,075,765 +0.13(+0.38%)
Oct 11, 2006 34.05 34.11 33.74 33.97 2,330,285 -0.09(-0.25%)
Oct 10, 2006 34.31 34.41 34.01 34.05 2,413,153 -0.07(-0.21%)
Oct 09, 2006 33.82 34.12 33.78 34.12 1,792,213 +0.32(+0.94%)
Oct 06, 2006 33.95 34.06 33.65 33.80 2,257,988 -0.38(-1.10%)
Oct 05, 2006 34.13 34.22 33.95 34.18 2,036,163 -0.04(-0.12%)
Oct 04, 2006 33.60 34.23 33.60 34.22 3,602,747 +0.46(+1.37%)
Oct 03, 2006 32.95 33.95 32.92 33.76 4,707,642 +0.82(+2.48%)
Oct 02, 2006 33.31 33.33 32.90 32.95 2,201,334 -0.33(-0.98%)
Sep 29, 2006 33.36 33.42 32.95 33.27 2,793,383 -0.13(-0.40%)
Sep 28, 2006 33.17 33.51 33.15 33.41 3,095,961 +0.32(+0.97%)
Sep 27, 2006 33.63 33.52 32.94 33.09 2,560,989 -0.54(-1.60%)
Sep 26, 2006 33.38 33.72 33.34 33.63 2,459,941 +0.28(+0.85%)
Sep 25, 2006 32.89 33.42 32.65 33.34 2,983,357 +0.56(+1.71%)
Sep 22, 2006 32.92 32.98 32.53 32.78 2,595,657 -0.03(-0.09%)
Sep 21, 2006 32.85 32.91 32.63 32.81 3,031,837 -0.23(-0.71%)
Sep 20, 2006 32.96 33.09 32.90 33.04 2,369,746 +0.17(+0.52%)
Sep 19, 2006 32.81 32.91 32.66 32.87 2,968,841 +0.28(+0.87%)
Sep 18, 2006 32.56 32.69 32.41 32.59 2,737,575 -0.02(-0.07%)
Sep 15, 2006 32.88 32.95 32.54 32.61 3,981,568 -0.19(-0.58%)
Sep 14, 2006 32.95 33.11 32.70 32.80 2,147,499 -0.08(-0.24%)
Sep 13, 2006 32.46 32.91 32.31 32.88 3,652,495 +0.45(+1.40%)
Sep 12, 2006 32.46 32.53 32.29 32.43 2,205,562 +0.15(+0.46%)
Sep 11, 2006 32.55 32.55 32.02 32.28 3,809,351 +0.31(+0.98%)
Sep 08, 2006 31.58 31.98 31.43 31.97 3,751,428 +0.48(+1.51%)
Sep 07, 2006 31.40 31.66 31.30 31.49 3,649,113 +0.04(+0.11%)
Sep 06, 2006 31.01 31.53 31.01 31.46 4,613,219 -0.06(-0.18%)
Sep 05, 2006 31.46 31.66 31.42 31.51 3,270,433 +0.08(+0.25%)
Sep 01, 2006 31.33 31.53 31.16 31.43 3,384,164 +0.28(+0.91%)
Aug 31, 2006 31.09 31.18 30.88 31.15 3,462,944 +0.06(+0.18%)
Aug 30, 2006 31.08 31.40 30.97 31.09 2,428,373 +0.12(+0.39%)
Aug 29, 2006 31.20 31.20 30.87 30.97 2,922,757 -0.12(-0.39%)
Aug 28, 2006 30.98 31.21 30.80 31.09 3,248,307 +0.11(+0.37%)
Aug 25, 2006 30.81 31.16 30.69 30.98 3,475,346 -0.13(-0.43%)
Aug 24, 2006 31.36 31.41 31.07 31.11 2,709,952 -0.11(-0.34%)
Aug 23, 2006 31.08 31.33 31.02 31.22 2,913,174 -0.01(-0.02%)
Aug 22, 2006 31.40 31.46 31.19 31.23 3,150,078 -0.35(-1.10%)
Aug 21, 2006 31.32 31.65 31.26 31.58 2,564,935 +0.00(+0.00%)
Aug 18, 2006 31.75 31.78 31.48 31.58 2,660,486 -0.15(-0.47%)
Aug 17, 2006 31.32 31.82 31.27 31.72 2,890,766 +0.35(+1.11%)
Aug 16, 2006 31.65 31.68 31.35 31.38 2,627,931 +0.06(+0.18%)
Aug 15, 2006 33.94 31.38 30.77 31.32 4,482,012 +0.75(+2.44%)
Aug 14, 2006 30.89 30.89 30.25 30.58 3,794,130 +0.33(+1.10%)
Aug 11, 2006 30.47 30.47 30.17 30.24 2,692,759 -0.30(-0.98%)
Aug 10, 2006 30.40 30.77 30.31 30.54 4,314,164 +0.14(+0.47%)
Aug 09, 2006 31.33 31.39 30.32 30.40 5,039,392 -0.80(-2.57%)
Aug 08, 2006 31.73 31.75 31.00 31.20 2,954,748 -0.35(-1.12%)
Aug 07, 2006 31.58 31.71 31.39 31.55 2,467,834 -0.01(-0.04%)
Aug 04, 2006 31.99 32.26 31.42 31.57 3,082,290 -0.31(-0.96%)
Aug 03, 2006 31.97 31.97 31.69 31.87 3,975,085 -0.09(-0.29%)
Aug 02, 2006 32.10 32.19 31.80 31.97 4,281,186 -0.07(-0.22%)
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.