TravelersCompanies (NY: TRV )

237.77 +0.19 (+0.08%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 29.84 30.28 29.72 29.86 6,190,659 -0.23(-0.76%)
Jul 30, 2008 29.64 30.63 29.51 30.09 6,353,569 +0.79(+2.68%)
Jul 29, 2008 28.57 29.37 28.34 29.31 8,265,188 +0.81(+2.85%)
Jul 28, 2008 28.60 29.19 28.43 28.50 5,955,568 -0.16(-0.54%)
Jul 25, 2008 29.31 29.49 28.44 28.65 5,741,805 -0.37(-1.28%)
Jul 24, 2008 30.90 31.04 28.93 29.03 7,676,210 -1.84(-5.97%)
Jul 23, 2008 29.93 31.37 29.79 30.87 10,709,848 +0.64(+2.10%)
Jul 22, 2008 29.11 30.45 28.43 30.23 8,087,127 +1.07(+3.67%)
Jul 21, 2008 29.44 29.76 28.99 29.16 5,412,972 -0.59(-1.98%)
Jul 18, 2008 29.24 29.91 28.12 29.75 7,546,203 +0.48(+1.64%)
Jul 17, 2008 30.14 30.46 28.50 29.27 10,461,632 -0.31(-1.05%)
Jul 16, 2008 28.30 29.69 27.93 29.58 8,464,739 +1.50(+5.33%)
Jul 15, 2008 28.48 29.40 28.07 28.08 8,082,403 -0.67(-2.33%)
Jul 14, 2008 30.17 30.41 28.61 28.75 7,483,943 -1.11(-3.72%)
Jul 11, 2008 29.38 30.24 29.05 29.86 7,543,914 +0.22(+0.73%)
Jul 10, 2008 29.48 30.22 29.39 29.65 6,958,689 +0.20(+0.69%)
Jul 09, 2008 30.18 30.30 29.40 29.44 6,790,447 -0.75(-2.49%)
Jul 08, 2008 29.26 30.45 28.95 30.20 7,312,646 +0.90(+3.07%)
Jul 07, 2008 30.11 30.47 29.11 29.30 7,535,321 -0.72(-2.39%)
Jul 04, 2008 30.03 30.32 29.93 30.01 3,757,125 +0.00(+0.00%)
Jul 03, 2008 30.03 30.32 29.93 30.01 3,757,125 +0.18(+0.59%)
Jul 02, 2008 30.24 30.42 29.80 29.84 10,244,740 -0.24(-0.81%)
Jul 01, 2008 29.24 30.17 29.20 30.08 6,756,196 +0.70(+2.40%)
Jun 30, 2008 29.97 30.09 29.30 29.38 10,246,245 -0.61(-2.03%)
Jun 27, 2008 29.96 30.28 29.80 29.99 7,333,692 +0.13(+0.43%)
Jun 26, 2008 30.09 30.49 29.85 29.86 6,576,768 -0.58(-1.91%)
Jun 25, 2008 31.00 31.00 30.35 30.44 5,899,617 +0.02(+0.07%)
Jun 24, 2008 30.35 30.78 30.10 30.42 6,332,318 +0.07(+0.22%)
Jun 23, 2008 31.08 31.20 30.30 30.35 6,068,562 -0.53(-1.73%)
Jun 20, 2008 31.34 31.34 30.75 30.89 10,132,549 -0.53(-1.70%)
Jun 19, 2008 31.66 31.84 31.18 31.42 5,714,380 -0.19(-0.60%)
Jun 18, 2008 31.79 32.18 31.40 31.61 4,038,328 -0.37(-1.16%)
Jun 17, 2008 32.75 32.94 31.98 31.98 3,822,973 -0.64(-1.97%)
Jun 16, 2008 32.14 32.96 31.84 32.63 3,262,890 +0.24(+0.75%)
Jun 13, 2008 32.94 32.94 31.90 32.38 4,474,235 +0.02(+0.06%)
Jun 12, 2008 31.86 32.68 31.81 32.36 4,281,130 +0.79(+2.49%)
Jun 11, 2008 32.78 32.78 31.51 31.58 4,657,119 -1.20(-3.68%)
Jun 10, 2008 32.92 33.03 32.08 32.78 6,272,936 +0.43(+1.34%)
Jun 09, 2008 32.13 32.75 32.13 32.35 4,139,876 +0.37(+1.14%)
Jun 06, 2008 33.65 33.65 31.92 31.98 5,432,401 -2.02(-5.95%)
Jun 05, 2008 33.48 34.07 33.30 34.01 2,920,244 +0.68(+2.05%)
Jun 04, 2008 33.15 33.78 33.15 33.32 2,555,988 -0.05(-0.14%)
Jun 03, 2008 33.60 33.74 33.14 33.37 3,428,236 +0.01(+0.04%)
Jun 02, 2008 33.52 33.72 33.05 33.36 3,188,892 -0.36(-1.06%)
May 30, 2008 33.60 33.85 33.27 33.72 4,690,974 +0.03(+0.10%)
May 29, 2008 32.73 33.72 32.71 33.68 4,670,551 +0.82(+2.49%)
May 28, 2008 33.49 33.55 32.57 32.86 3,802,832 -0.49(-1.48%)
May 27, 2008 32.78 33.51 32.75 33.36 2,892,361 +0.66(+2.01%)
May 26, 2008 33.17 33.28 32.69 32.70 0 +0.00(+0.00%)
May 23, 2008 33.17 33.28 32.69 32.70 4,001,114 -0.56(-1.69%)
May 22, 2008 33.28 33.61 32.82 33.26 5,054,419 -0.02(-0.06%)
May 21, 2008 33.68 33.99 33.26 33.28 4,109,407 -0.45(-1.34%)
May 20, 2008 34.10 34.23 33.74 33.74 4,839,536 -0.56(-1.64%)
May 19, 2008 34.28 34.62 34.21 34.30 3,262,536 -0.10(-0.30%)
May 16, 2008 35.08 35.08 34.26 34.40 3,186,419 -0.55(-1.59%)
May 15, 2008 34.51 35.00 34.19 34.95 3,448,476 +0.30(+0.88%)
May 14, 2008 34.18 34.85 34.09 34.65 3,725,996 +0.56(+1.65%)
May 13, 2008 34.89 34.91 33.95 34.09 4,808,202 -0.58(-1.68%)
May 12, 2008 33.99 34.68 33.95 34.67 3,652,533 +0.70(+2.07%)
May 09, 2008 33.73 34.54 33.45 33.97 2,985,032 -0.05(-0.14%)
May 08, 2008 34.25 34.37 33.56 34.01 4,924,701 -0.18(-0.51%)
May 07, 2008 34.76 35.02 34.08 34.19 6,211,571 -0.62(-1.77%)
May 06, 2008 34.69 34.91 34.31 34.81 3,198,297 -0.22(-0.64%)
May 05, 2008 35.01 35.19 34.65 35.03 3,245,803 -0.21(-0.60%)
May 02, 2008 35.41 35.74 34.89 35.24 3,017,192 -0.06(-0.17%)
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.