TravelersCompanies (NY: TRV )

239.49 -0.26 (-0.11%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 29.15 29.24 28.80 29.09 5,278,222 -0.05(-0.19%)
Feb 27, 2006 28.90 29.21 28.84 29.15 3,010,365 +0.35(+1.20%)
Feb 24, 2006 28.59 28.97 28.55 28.80 2,928,225 +0.03(+0.12%)
Feb 23, 2006 28.89 28.90 28.39 28.77 6,905,358 -0.37(-1.28%)
Feb 22, 2006 29.11 29.19 28.97 29.14 6,501,307 +0.19(+0.65%)
Feb 21, 2006 28.70 28.99 28.62 28.95 5,866,201 -0.18(-0.60%)
Feb 17, 2006 29.38 29.41 29.03 29.13 5,725,263 -0.25(-0.85%)
Feb 16, 2006 29.85 29.86 29.35 29.38 4,890,717 -0.35(-1.16%)
Feb 15, 2006 29.95 30.02 29.70 29.72 2,992,194 -0.29(-0.97%)
Feb 14, 2006 29.49 30.35 29.44 30.01 3,962,803 +0.72(+2.45%)
Feb 13, 2006 29.47 29.67 29.21 29.30 3,366,255 -0.24(-0.80%)
Feb 10, 2006 29.42 29.66 29.35 29.53 2,123,964 +0.12(+0.39%)
Feb 09, 2006 29.51 29.84 29.21 29.42 4,104,331 -0.15(-0.50%)
Feb 08, 2006 29.61 29.65 29.29 29.57 3,388,710 -0.06(-0.21%)
Feb 07, 2006 29.74 30.01 29.62 29.63 3,138,893 -0.24(-0.82%)
Feb 06, 2006 30.21 30.31 29.61 29.87 4,372,468 -0.45(-1.47%)
Feb 03, 2006 30.39 30.80 30.28 30.32 3,349,413 -0.35(-1.13%)
Feb 02, 2006 30.73 30.77 29.86 30.66 6,799,729 -0.21(-0.68%)
Feb 01, 2006 30.70 31.19 30.66 30.87 4,584,613 +0.16(+0.51%)
Jan 31, 2006 31.10 31.18 30.62 30.72 4,998,710 -0.59(-1.88%)
Jan 30, 2006 31.74 31.74 31.25 31.31 3,992,793 -0.20(-0.62%)
Jan 27, 2006 31.28 31.88 31.10 31.50 5,161,956 +0.23(+0.74%)
Jan 26, 2006 30.27 31.54 30.75 31.27 7,029,455 +1.01(+3.33%)
Jan 25, 2006 30.63 30.64 30.12 30.26 4,249,258 -0.41(-1.35%)
Jan 24, 2006 30.28 31.07 30.28 30.68 4,299,192 -0.15(-0.48%)
Jan 23, 2006 30.56 30.94 30.53 30.83 3,676,791 +0.36(+1.18%)
Jan 20, 2006 31.14 31.21 30.38 30.47 7,492,451 -0.63(-2.02%)
Jan 19, 2006 31.41 31.75 30.83 31.10 5,679,909 -0.18(-0.56%)
Jan 18, 2006 31.43 31.75 31.18 31.27 2,154,840 -0.16(-0.50%)
Jan 17, 2006 31.88 31.96 31.36 31.43 3,147,905 -0.56(-1.74%)
Jan 13, 2006 32.07 32.12 31.85 31.98 2,540,425 -0.08(-0.25%)
Jan 12, 2006 32.27 32.42 32.00 32.06 3,696,144 -0.19(-0.59%)
Jan 11, 2006 31.94 32.27 31.84 32.25 3,583,275 +0.51(+1.62%)
Jan 10, 2006 31.85 31.94 31.54 31.74 2,569,085 -0.23(-0.72%)
Jan 09, 2006 31.62 32.05 31.58 31.97 3,252,352 +0.01(+0.04%)
Jan 06, 2006 31.79 32.24 31.81 31.96 3,902,380 +0.18(+0.55%)
Jan 05, 2006 31.67 31.80 31.53 31.78 4,534,384 +0.30(+0.97%)
Jan 04, 2006 31.13 31.55 31.04 31.48 3,377,039 +0.35(+1.11%)
Jan 03, 2006 30.36 31.14 30.14 31.13 5,678,580 +0.89(+2.95%)
Dec 30, 2005 30.14 30.30 29.96 30.24 2,413,078 -0.07(-0.22%)
Dec 29, 2005 30.05 30.52 30.04 30.30 3,816,103 +0.13(+0.43%)
Dec 28, 2005 30.34 30.47 30.09 30.18 3,906,959 -0.06(-0.20%)
Dec 27, 2005 30.71 30.97 30.20 30.24 1,988,492 -0.45(-1.46%)
Dec 23, 2005 30.64 30.86 30.55 30.68 1,325,612 +0.05(+0.15%)
Dec 22, 2005 30.70 30.73 30.32 30.64 2,067,973 +0.05(+0.18%)
Dec 21, 2005 30.63 30.97 30.40 30.58 3,569,388 +0.05(+0.18%)
Dec 20, 2005 29.51 30.58 29.51 30.53 4,532,315 +0.49(+1.65%)
Dec 19, 2005 30.16 30.20 29.82 30.03 4,626,274 -0.28(-0.92%)
Dec 16, 2005 30.47 30.68 30.31 30.31 7,176,154 -0.16(-0.51%)
Dec 15, 2005 30.57 30.70 30.09 30.47 3,801,330 -0.09(-0.31%)
Dec 14, 2005 30.60 30.76 30.47 30.56 3,974,326 +0.06(+0.20%)
Dec 13, 2005 30.43 30.78 30.24 30.50 3,292,979 +0.04(+0.13%)
Dec 12, 2005 30.68 30.79 30.28 30.46 3,765,874 -0.26(-0.86%)
Dec 09, 2005 30.30 30.98 30.22 30.72 4,067,398 +0.64(+2.14%)
Dec 08, 2005 30.14 30.33 29.98 30.08 4,068,580 -0.05(-0.16%)
Dec 07, 2005 30.68 30.72 30.08 30.13 2,736,467 -0.63(-2.05%)
Dec 06, 2005 30.93 31.09 30.61 30.76 4,274,964 +0.05(+0.15%)
Dec 05, 2005 31.48 31.48 30.57 30.71 5,555,370 -0.76(-2.43%)
Dec 02, 2005 31.51 31.64 31.33 31.48 2,409,533 -0.03(-0.11%)
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.