TravelersCompanies (NY: TRV )

229.83 +1.00 (+0.44%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 96.10 96.83 96.10 96.41 1,615,175 +0.57(+0.60%)
Sep 29, 2016 96.63 96.84 95.64 95.84 1,437,582 -0.96(-0.99%)
Sep 28, 2016 96.53 96.86 96.10 96.79 1,016,314 +0.50(+0.52%)
Sep 27, 2016 95.85 96.62 95.73 96.29 2,089,254 +0.40(+0.41%)
Sep 26, 2016 96.85 96.85 95.75 95.89 1,922,451 -1.15(-1.19%)
Sep 23, 2016 98.16 98.20 97.05 97.05 1,355,862 -1.20(-1.22%)
Sep 22, 2016 97.98 98.45 97.74 98.24 1,315,332 +0.67(+0.69%)
Sep 21, 2016 96.69 97.61 96.45 97.57 1,778,206 +0.96(+0.99%)
Sep 20, 2016 97.52 97.56 96.55 96.61 1,284,313 -0.25(-0.26%)
Sep 19, 2016 96.90 97.63 96.30 96.86 1,458,545 +0.35(+0.37%)
Sep 16, 2016 96.37 96.87 95.61 96.51 4,158,360 -0.23(-0.23%)
Sep 15, 2016 95.50 96.97 95.50 96.74 1,653,860 +1.04(+1.08%)
Sep 14, 2016 96.27 96.37 95.51 95.70 1,915,456 -0.46(-0.48%)
Sep 13, 2016 96.25 96.63 95.90 96.16 1,977,303 -1.06(-1.09%)
Sep 12, 2016 96.05 97.42 95.69 97.22 2,784,836 +0.91(+0.94%)
Sep 09, 2016 97.95 97.95 96.30 96.31 2,389,314 -2.07(-2.10%)
Sep 08, 2016 99.34 99.60 98.38 98.39 1,883,222 -1.50(-1.50%)
Sep 07, 2016 99.72 100.04 99.52 99.88 1,365,937 +0.05(+0.05%)
Sep 06, 2016 99.19 99.85 99.08 99.83 1,381,788 +0.38(+0.38%)
Sep 02, 2016 98.80 99.46 99.46 99.46 1,302,796 +0.41(+0.41%)
Sep 01, 2016 99.51 99.51 98.48 99.05 1,747,486 -0.30(-0.30%)
Aug 31, 2016 98.93 99.63 98.77 99.35 1,899,464 +0.20(+0.20%)
Aug 30, 2016 99.16 99.67 98.05 99.15 1,771,336 -0.01(-0.01%)
Aug 29, 2016 98.44 99.36 98.33 99.16 1,526,878 +1.12(+1.14%)
Aug 26, 2016 98.81 99.42 97.62 98.03 1,886,706 -0.51(-0.52%)
Aug 25, 2016 98.03 98.80 97.90 98.54 983,523 +0.54(+0.55%)
Aug 24, 2016 97.63 98.11 97.05 98.01 1,211,608 +0.40(+0.41%)
Aug 23, 2016 98.15 98.50 97.59 97.61 1,040,712 -0.27(-0.27%)
Aug 22, 2016 98.25 98.25 97.34 97.87 1,358,877 -0.44(-0.44%)
Aug 19, 2016 98.23 98.43 97.90 98.31 1,324,692 -0.29(-0.30%)
Aug 18, 2016 98.23 98.60 97.96 98.60 1,519,146 +0.33(+0.34%)
Aug 17, 2016 98.00 98.44 97.59 98.27 1,462,834 +0.37(+0.38%)
Aug 16, 2016 98.70 99.12 97.90 97.90 1,317,766 -1.15(-1.16%)
Aug 15, 2016 99.24 99.38 98.82 99.05 1,230,434 -0.13(-0.14%)
Aug 12, 2016 99.24 99.47 99.06 99.18 974,666 -0.08(-0.08%)
Aug 11, 2016 99.34 99.51 99.06 99.26 1,179,279 +0.31(+0.31%)
Aug 10, 2016 98.71 99.05 98.60 98.95 1,139,587 +0.04(+0.04%)
Aug 09, 2016 99.00 99.20 98.83 98.90 1,167,288 +0.03(+0.03%)
Aug 08, 2016 99.10 99.46 98.50 98.88 1,465,569 -0.36(-0.36%)
Aug 05, 2016 99.10 99.39 98.72 99.24 1,476,942 +0.59(+0.59%)
Aug 04, 2016 98.84 99.13 98.33 98.65 2,276,434 -0.08(-0.08%)
Aug 03, 2016 98.15 98.74 98.03 98.74 1,598,604 +0.80(+0.81%)
Aug 02, 2016 97.67 98.05 97.51 97.94 1,321,919 +0.18(+0.19%)
Aug 01, 2016 97.30 97.83 97.08 97.76 1,803,206 +0.49(+0.51%)
Jul 29, 2016 98.20 98.49 97.19 97.26 2,591,889 -1.16(-1.18%)
Jul 28, 2016 97.56 98.49 97.26 98.43 1,515,052 +0.99(+1.01%)
Jul 27, 2016 98.03 98.33 97.24 97.44 2,362,155 -1.02(-1.04%)
Jul 26, 2016 98.51 98.86 97.92 98.46 1,622,803 +0.17(+0.17%)
Jul 25, 2016 97.92 98.36 97.47 98.29 1,512,195 +0.25(+0.26%)
Jul 22, 2016 97.68 98.41 97.68 98.04 1,276,179 +0.36(+0.37%)
Jul 21, 2016 97.41 97.81 96.24 97.68 2,159,595 -0.24(-0.25%)
Jul 20, 2016 98.29 98.46 97.87 97.92 1,986,493 -0.03(-0.03%)
Jul 19, 2016 97.86 98.18 97.55 97.96 1,654,241 -0.28(-0.28%)
Jul 18, 2016 99.16 99.47 98.22 98.23 2,434,214 -1.05(-1.06%)
Jul 15, 2016 99.71 99.75 99.07 99.29 1,848,279 -0.08(-0.08%)
Jul 14, 2016 99.59 99.66 99.07 99.37 1,302,759 +0.62(+0.63%)
Jul 13, 2016 99.04 99.19 98.72 98.75 1,471,900 -0.08(-0.08%)
Jul 12, 2016 99.09 99.51 98.48 98.83 1,444,024 -0.03(-0.03%)
Jul 11, 2016 99.02 99.15 98.68 98.85 1,218,230 +0.03(+0.03%)
Jul 08, 2016 99.09 98.34 98.38 98.82 1,430,688 +0.48(+0.49%)
Jul 07, 2016 99.34 99.41 97.96 98.34 1,478,257 -1.05(-1.05%)
Jul 06, 2016 99.07 99.57 98.80 99.39 1,625,549 +0.07(+0.07%)
Jul 05, 2016 98.96 99.62 98.77 99.32 1,680,173 -0.14(-0.14%)
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.