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 (%)
Jun 29, 2012 48.26 48.53 48.10 48.39 2,578,002 +0.75(+1.58%)
Jun 28, 2012 47.38 47.69 46.88 47.64 3,046,937 +0.02(+0.03%)
Jun 27, 2012 47.25 47.76 47.10 47.63 2,376,200 +0.52(+1.09%)
Jun 26, 2012 47.23 47.30 46.91 47.11 2,623,584 +0.00(+0.00%)
Jun 25, 2012 47.66 47.69 47.05 47.11 2,657,380 -0.91(-1.89%)
Jun 22, 2012 47.55 48.32 47.52 48.02 5,125,286 +0.58(+1.23%)
Jun 21, 2012 48.48 48.60 47.38 47.44 2,867,361 -0.96(-1.99%)
Jun 20, 2012 48.05 48.60 48.04 48.40 2,179,056 +0.30(+0.63%)
Jun 19, 2012 48.04 48.35 47.96 48.10 2,304,713 +0.29(+0.60%)
Jun 18, 2012 47.94 48.28 47.71 47.81 2,222,242 -0.26(-0.54%)
Jun 15, 2012 48.13 48.19 47.64 48.07 5,441,734 +0.22(+0.46%)
Jun 14, 2012 46.74 47.98 46.73 47.85 3,920,156 +1.11(+2.38%)
Jun 13, 2012 46.74 47.02 46.54 46.73 2,860,327 -0.22(-0.47%)
Jun 12, 2012 46.73 46.95 46.51 46.95 2,902,356 +0.29(+0.62%)
Jun 11, 2012 47.69 47.69 46.61 46.66 4,308,184 -0.44(-0.93%)
Jun 08, 2012 46.85 47.13 46.79 47.10 2,534,418 +0.17(+0.37%)
Jun 07, 2012 46.86 47.42 46.74 46.93 3,979,930 +0.20(+0.44%)
Jun 06, 2012 46.27 46.72 45.94 46.72 3,366,357 +0.99(+2.15%)
Jun 05, 2012 45.20 45.80 45.20 45.74 3,698,342 +0.32(+0.70%)
Jun 04, 2012 45.74 45.93 45.30 45.42 3,633,513 -0.15(-0.33%)
Jun 01, 2012 46.53 46.81 45.54 45.57 5,241,391 -1.44(-3.06%)
May 31, 2012 46.57 47.38 46.56 47.01 4,960,642 +0.45(+0.97%)
May 30, 2012 47.03 47.03 46.56 46.56 3,892,971 -0.74(-1.57%)
May 29, 2012 47.46 47.57 47.17 47.30 3,822,003 +0.21(+0.45%)
May 25, 2012 47.43 47.65 46.97 47.09 3,353,068 -0.44(-0.93%)
May 24, 2012 47.48 47.60 47.02 47.54 2,458,458 +0.05(+0.11%)
May 23, 2012 46.88 47.55 46.78 47.48 2,630,027 +0.23(+0.48%)
May 22, 2012 47.12 47.54 46.81 47.26 3,289,799 +0.09(+0.19%)
May 21, 2012 46.87 47.31 46.67 47.17 2,995,244 +0.39(+0.84%)
May 18, 2012 47.42 47.42 46.67 46.78 4,056,762 -0.39(-0.83%)
May 17, 2012 47.95 48.09 47.14 47.17 5,638,343 -0.68(-1.43%)
May 16, 2012 48.36 48.58 47.85 47.85 3,107,209 -0.41(-0.84%)
May 15, 2012 48.55 48.74 48.12 48.26 3,514,533 -0.25(-0.51%)
May 14, 2012 48.30 48.90 48.26 48.51 5,735,442 -0.11(-0.22%)
May 11, 2012 48.21 48.79 47.97 48.61 3,290,757 -0.02(-0.03%)
May 10, 2012 48.31 48.76 48.30 48.63 3,327,440 +0.54(+1.13%)
May 09, 2012 48.04 48.39 47.85 48.09 3,465,316 -0.35(-0.73%)
May 08, 2012 48.46 48.85 48.12 48.44 4,058,844 -0.15(-0.31%)
May 07, 2012 48.37 48.77 47.94 48.59 3,091,314 +0.07(+0.14%)
May 04, 2012 48.77 48.77 48.09 48.52 3,880,863 -0.19(-0.39%)
May 03, 2012 48.71 49.10 48.59 48.71 3,911,328 +0.01(+0.02%)
May 02, 2012 48.58 48.76 48.29 48.70 3,019,935 +0.11(+0.22%)
May 01, 2012 48.72 48.89 48.50 48.60 4,839,650 +0.21(+0.44%)
Apr 30, 2012 48.11 48.69 47.96 48.39 4,424,073 +0.23(+0.48%)
Apr 27, 2012 48.71 48.71 48.03 48.15 4,050,533 -0.57(-1.17%)
Apr 26, 2012 48.16 48.76 47.79 48.73 5,050,384 +0.74(+1.55%)
Apr 25, 2012 47.85 48.10 47.66 47.98 4,924,393 +0.31(+0.65%)
Apr 24, 2012 47.27 47.85 47.07 47.67 5,044,189 +0.35(+0.73%)
Apr 23, 2012 46.50 47.40 46.39 47.33 5,532,574 +0.12(+0.25%)
Apr 20, 2012 46.57 47.32 46.47 47.21 6,429,665 +0.79(+1.70%)
Apr 19, 2012 46.00 46.97 45.90 46.42 8,181,663 +1.68(+3.75%)
Apr 18, 2012 45.14 45.27 44.69 44.74 3,068,727 -0.39(-0.87%)
Apr 17, 2012 45.07 45.87 44.88 45.13 5,052,081 +0.62(+1.40%)
Apr 16, 2012 43.96 44.65 43.96 44.51 3,321,905 +0.78(+1.79%)
Apr 13, 2012 44.45 44.49 43.72 43.72 3,762,294 -0.74(-1.66%)
Apr 12, 2012 43.84 44.51 43.59 44.46 3,108,099 +0.70(+1.60%)
Apr 11, 2012 43.87 43.87 43.59 43.76 2,737,267 +0.32(+0.73%)
Apr 10, 2012 43.64 43.83 43.44 43.44 4,466,646 -0.23(-0.52%)
Apr 09, 2012 43.71 43.99 43.57 43.67 4,554,621 -0.62(-1.41%)
Apr 05, 2012 44.46 44.70 44.20 44.29 3,895,943 -0.26(-0.57%)
Apr 04, 2012 44.26 44.72 44.08 44.55 3,609,265 -0.05(-0.10%)
Apr 03, 2012 44.63 44.79 44.29 44.60 3,779,811 -0.04(-0.08%)
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.