TravelersCompanies (NY: TRV )

239.75 -1.79 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 31.06 31.27 30.93 31.00 5,644,601 -0.23(-0.74%)
Jul 28, 2006 30.78 31.23 30.68 31.23 3,999,441 +0.76(+2.51%)
Jul 27, 2006 30.93 31.00 30.08 30.47 5,142,455 -0.09(-0.31%)
Jul 26, 2006 30.53 30.80 30.32 30.56 3,959,700 +0.01(+0.04%)
Jul 25, 2006 30.79 30.79 30.32 30.55 3,476,464 +0.01(+0.02%)
Jul 24, 2006 29.93 30.70 29.99 30.54 3,452,827 +0.61(+2.04%)
Jul 21, 2006 30.00 30.12 29.70 29.93 3,515,909 -0.06(-0.20%)
Jul 20, 2006 29.87 30.21 29.72 29.99 3,283,820 +0.14(+0.45%)
Jul 19, 2006 29.35 30.20 29.31 29.86 4,439,834 +0.68(+2.32%)
Jul 18, 2006 29.42 29.51 28.84 29.18 3,412,643 -0.29(-0.99%)
Jul 17, 2006 29.55 29.68 29.40 29.47 2,043,449 -0.01(-0.05%)
Jul 14, 2006 29.57 29.61 29.34 29.49 1,972,242 -0.08(-0.27%)
Jul 13, 2006 29.93 29.94 29.48 29.57 3,248,068 -0.35(-1.18%)
Jul 12, 2006 30.16 30.26 29.89 29.92 4,903,422 -0.28(-0.94%)
Jul 11, 2006 29.88 30.22 29.73 30.20 3,418,109 +0.17(+0.56%)
Jul 10, 2006 30.14 30.20 29.97 30.03 2,253,526 +0.18(+0.61%)
Jul 07, 2006 30.20 30.22 29.84 29.85 2,417,363 -0.35(-1.17%)
Jul 06, 2006 30.22 30.38 29.96 30.20 2,318,529 +0.10(+0.34%)
Jul 05, 2006 30.46 30.47 29.98 30.10 3,108,903 -0.38(-1.24%)
Jul 03, 2006 30.35 30.50 30.23 30.48 936,482 +0.30(+1.01%)
Jun 30, 2006 30.36 30.40 30.16 30.18 4,028,840 -0.04(-0.13%)
Jun 29, 2006 29.92 30.32 29.76 30.22 3,083,197 +0.47(+1.57%)
Jun 28, 2006 29.77 29.89 29.40 29.75 2,686,829 -0.02(-0.07%)
Jun 27, 2006 30.11 30.11 29.70 29.77 2,741,194 -0.30(-0.99%)
Jun 26, 2006 29.89 30.23 29.88 30.07 2,486,650 +0.18(+0.61%)
Jun 23, 2006 29.78 30.05 29.71 29.88 2,131,942 -0.09(-0.32%)
Jun 22, 2006 29.93 30.21 29.82 29.98 3,249,693 -0.07(-0.25%)
Jun 21, 2006 29.70 30.11 29.62 30.05 3,372,016 +0.26(+0.86%)
Jun 20, 2006 29.99 30.14 29.76 29.80 4,343,807 -0.13(-0.43%)
Jun 19, 2006 29.78 30.09 29.67 29.93 4,618,001 +0.22(+0.75%)
Jun 16, 2006 29.57 29.77 29.44 29.70 4,652,275 +0.04(+0.14%)
Jun 15, 2006 28.86 29.74 28.73 29.66 3,799,114 +0.86(+2.98%)
Jun 14, 2006 28.53 28.85 28.41 28.80 3,454,009 +0.17(+0.59%)
Jun 13, 2006 28.93 29.05 28.58 28.63 4,295,351 -0.27(-0.94%)
Jun 12, 2006 29.26 29.30 28.87 28.90 2,607,791 -0.27(-0.93%)
Jun 09, 2006 29.32 29.42 29.02 29.17 2,998,842 -0.16(-0.55%)
Jun 08, 2006 28.92 29.41 28.80 29.34 6,787,910 +0.41(+1.43%)
Jun 07, 2006 28.78 29.20 28.67 28.92 4,031,646 +0.00(+0.00%)
Jun 06, 2006 28.32 29.13 28.32 28.92 4,116,150 +0.07(+0.23%)
Jun 05, 2006 29.58 29.62 28.84 28.86 4,468,051 -0.79(-2.67%)
Jun 02, 2006 30.01 30.08 29.49 29.65 4,541,770 -0.41(-1.37%)
Jun 01, 2006 29.68 30.11 29.68 30.06 3,747,555 +0.26(+0.89%)
May 31, 2006 29.28 29.80 29.24 29.80 3,624,345 +0.57(+1.95%)
May 30, 2006 29.61 29.67 29.23 29.23 2,891,439 -0.43(-1.44%)
May 26, 2006 29.75 29.91 29.51 29.65 3,161,349 -0.03(-0.09%)
May 25, 2006 29.75 29.84 29.47 29.68 3,374,823 +0.11(+0.39%)
May 24, 2006 29.63 29.91 29.38 29.57 4,006,384 -0.11(-0.39%)
May 23, 2006 29.82 30.17 29.68 29.68 3,452,679 -0.14(-0.48%)
May 22, 2006 30.14 30.37 29.76 29.82 5,840,052 -0.40(-1.32%)
May 19, 2006 29.99 30.45 29.91 30.22 4,827,487 +0.30(+1.02%)
May 18, 2006 30.16 30.42 29.83 29.92 3,001,353 -0.26(-0.85%)
May 17, 2006 30.26 30.41 30.02 30.18 4,056,466 -0.14(-0.47%)
May 16, 2006 30.46 30.46 30.24 30.32 2,283,812 -0.10(-0.33%)
May 15, 2006 30.19 30.42 29.71 30.42 3,632,027 +0.15(+0.49%)
May 12, 2006 30.52 30.67 30.26 30.27 3,087,629 -0.24(-0.80%)
May 11, 2006 31.39 31.39 30.45 30.51 3,656,108 -0.28(-0.92%)
May 10, 2006 30.60 30.81 30.51 30.80 3,039,764 +0.14(+0.46%)
May 09, 2006 30.83 30.96 30.66 30.66 3,333,458 -0.20(-0.66%)
May 08, 2006 30.80 30.97 30.79 30.86 3,253,682 -0.12(-0.37%)
May 05, 2006 31.14 31.20 30.71 30.97 5,672,818 -0.07(-0.22%)
May 04, 2006 31.13 31.27 31.04 31.04 5,183,525 +0.01(+0.02%)
May 03, 2006 30.99 31.19 30.95 31.04 4,603,375 +0.17(+0.55%)
May 02, 2006 30.46 30.99 30.46 30.87 9,588,937 +1.49(+5.07%)
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.