TravelersCompanies (NY: TRV )

238.74 -1.01 (-0.42%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 29.45 30.26 29.38 30.03 6,043,815 +0.79(+2.70%)
Jul 30, 2009 29.87 30.17 29.04 29.24 12,306,871 -0.48(-1.62%)
Jul 29, 2009 30.15 30.35 29.59 29.72 5,652,141 -0.50(-1.66%)
Jul 28, 2009 30.29 30.62 30.14 30.23 4,740,824 -0.02(-0.07%)
Jul 27, 2009 30.11 30.41 29.88 30.25 4,534,273 +0.11(+0.37%)
Jul 24, 2009 29.79 30.27 29.70 30.14 4,575,186 +0.43(+1.43%)
Jul 23, 2009 28.82 29.81 28.70 29.71 7,141,489 +0.87(+3.02%)
Jul 22, 2009 28.38 28.97 28.32 28.84 5,798,467 +0.45(+1.60%)
Jul 21, 2009 28.31 28.48 28.07 28.39 5,637,670 +0.17(+0.59%)
Jul 20, 2009 28.32 28.48 27.93 28.22 5,697,839 +0.03(+0.12%)
Jul 17, 2009 28.24 28.42 27.96 28.18 6,625,609 -0.08(-0.30%)
Jul 16, 2009 28.03 28.43 27.87 28.27 5,670,431 +0.13(+0.47%)
Jul 15, 2009 27.77 28.37 27.33 28.13 11,621,956 +0.56(+2.05%)
Jul 14, 2009 28.11 28.27 27.38 27.57 6,177,026 -0.60(-2.13%)
Jul 13, 2009 27.83 28.19 27.65 28.17 8,416,753 +0.98(+3.59%)
Jul 10, 2009 27.15 27.33 26.70 27.19 5,248,656 -0.03(-0.13%)
Jul 09, 2009 27.48 27.49 26.85 27.23 6,232,969 -0.01(-0.05%)
Jul 08, 2009 27.28 27.50 26.67 27.24 9,624,505 +0.02(+0.08%)
Jul 07, 2009 27.86 27.88 27.10 27.22 7,596,380 -0.63(-2.25%)
Jul 06, 2009 27.33 27.85 27.20 27.85 7,458,639 +0.52(+1.89%)
Jul 02, 2009 28.17 28.35 27.33 27.33 9,487,501 -1.35(-4.69%)
Jul 01, 2009 28.72 28.93 28.47 28.68 7,034,232 +0.06(+0.22%)
Jun 30, 2009 28.54 28.78 28.11 28.62 7,775,688 +0.02(+0.07%)
Jun 29, 2009 28.62 28.82 28.40 28.59 8,344,146 +0.09(+0.32%)
Jun 26, 2009 28.41 28.60 28.11 28.50 7,583,570 -0.02(-0.07%)
Jun 25, 2009 28.39 28.76 28.19 28.53 7,171,668 +0.10(+0.37%)
Jun 24, 2009 28.78 28.82 28.21 28.42 6,510,132 -0.17(-0.59%)
Jun 23, 2009 28.63 29.04 28.25 28.59 6,522,357 -0.04(-0.15%)
Jun 22, 2009 29.11 29.56 28.59 28.63 8,930,142 -0.71(-2.42%)
Jun 19, 2009 29.95 30.02 29.21 29.34 9,438,634 -0.31(-1.06%)
Jun 18, 2009 29.54 29.90 29.33 29.65 7,007,898 +0.01(+0.05%)
Jun 17, 2009 29.54 30.23 29.45 29.64 6,830,396 +0.10(+0.33%)
Jun 16, 2009 29.68 29.96 29.37 29.54 6,547,783 -0.13(-0.45%)
Jun 15, 2009 29.97 30.11 29.41 29.68 6,786,391 -0.45(-1.48%)
Jun 12, 2009 30.32 30.41 29.88 30.12 5,261,738 -0.26(-0.85%)
Jun 11, 2009 30.55 30.92 30.32 30.38 6,609,837 -0.14(-0.46%)
Jun 10, 2009 30.81 30.85 30.02 30.52 7,151,118 -0.19(-0.61%)
Jun 09, 2009 30.62 30.84 30.30 30.71 7,091,951 +0.08(+0.27%)
Jun 08, 2009 30.30 30.71 30.09 30.62 11,365,562 +0.33(+1.08%)
Jun 05, 2009 30.56 31.24 29.41 30.30 40,174,500 +0.09(+0.30%)
Jun 04, 2009 29.76 30.27 29.24 30.21 10,621,103 +0.64(+2.15%)
Jun 03, 2009 29.78 30.07 29.26 29.57 9,475,838 -0.19(-0.65%)
Jun 02, 2009 29.28 30.23 29.16 29.76 10,782,598 +0.74(+2.55%)
Jun 01, 2009 28.97 29.50 28.61 29.02 13,828,178 +0.87(+3.07%)
May 29, 2009 27.21 28.17 26.91 28.16 8,621,613 +0.84(+3.07%)
May 28, 2009 27.24 27.50 26.69 27.32 7,733,102 +0.37(+1.36%)
May 27, 2009 28.64 28.64 26.95 26.95 11,867,029 -1.72(-6.01%)
May 26, 2009 27.55 28.68 27.44 28.68 9,302,588 +0.80(+2.86%)
May 22, 2009 27.65 28.23 27.27 27.88 6,863,350 +0.39(+1.41%)
May 21, 2009 26.54 27.53 26.49 27.49 7,889,275 +0.50(+1.85%)
May 20, 2009 27.60 27.72 26.89 26.99 9,140,610 -0.20(-0.74%)
May 19, 2009 27.87 27.94 27.15 27.19 9,247,911 -0.92(-3.28%)
May 18, 2009 27.78 28.24 27.03 28.11 11,569,040 +0.58(+2.11%)
May 15, 2009 27.66 27.73 26.93 27.53 10,055,897 -0.13(-0.48%)
May 14, 2009 26.88 27.70 26.49 27.66 9,552,929 +0.71(+2.62%)
May 13, 2009 26.38 27.51 26.29 26.96 12,785,872 +0.12(+0.44%)
May 12, 2009 26.10 27.34 26.02 26.84 13,296,173 +0.88(+3.39%)
May 11, 2009 26.40 26.52 25.93 25.96 11,680,949 -0.92(-3.43%)
May 08, 2009 26.29 27.07 25.77 26.88 18,003,172 -0.55(-2.02%)
May 07, 2009 27.03 27.48 25.87 27.44 21,230,970 +0.64(+2.40%)
May 06, 2009 27.86 27.86 26.61 26.79 19,664,104 -0.84(-3.03%)
May 05, 2009 29.08 29.22 27.57 27.63 11,321,641 -1.54(-5.27%)
May 04, 2009 28.59 29.40 28.18 29.17 16,390,841 +0.63(+2.21%)
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.