TravelersCompanies (NY: TRV )

237.58 -2.17 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 33.62 34.81 33.57 34.12 4,524,401 +0.49(+1.47%)
Apr 29, 2008 34.25 34.56 33.49 33.62 3,636,678 -0.74(-2.15%)
Apr 28, 2008 33.87 34.56 33.47 34.36 4,443,293 +0.37(+1.10%)
Apr 25, 2008 34.52 34.66 33.37 33.99 3,243,638 -0.32(-0.93%)
Apr 24, 2008 34.03 34.48 32.86 34.30 5,887,303 +1.68(+5.16%)
Apr 23, 2008 33.34 33.51 32.46 32.62 3,051,679 -0.40(-1.22%)
Apr 22, 2008 33.22 33.32 32.84 33.03 3,218,190 -0.35(-1.03%)
Apr 21, 2008 33.80 33.81 33.24 33.37 2,272,631 -0.68(-2.01%)
Apr 18, 2008 33.84 34.61 33.84 34.05 3,669,940 +0.41(+1.21%)
Apr 17, 2008 33.40 33.84 33.13 33.65 3,433,564 +0.22(+0.67%)
Apr 16, 2008 33.19 33.50 32.80 33.43 3,989,519 +0.44(+1.33%)
Apr 15, 2008 33.32 33.61 32.77 32.99 4,104,362 -0.18(-0.55%)
Apr 14, 2008 33.42 33.42 33.03 33.17 3,908,285 -0.20(-0.61%)
Apr 11, 2008 33.57 33.84 32.94 33.37 3,558,447 +0.04(+0.12%)
Apr 10, 2008 33.25 33.61 33.13 33.33 2,826,627 +0.14(+0.43%)
Apr 09, 2008 33.01 33.69 33.01 33.19 2,680,785 +0.10(+0.31%)
Apr 08, 2008 33.80 33.80 33.07 33.09 4,159,244 -0.88(-2.59%)
Apr 07, 2008 33.70 34.05 33.22 33.97 3,817,123 +0.60(+1.79%)
Apr 04, 2008 33.35 33.76 33.06 33.37 2,991,371 -0.06(-0.18%)
Apr 03, 2008 33.53 33.83 33.14 33.43 3,850,725 -0.37(-1.10%)
Apr 02, 2008 34.25 34.70 33.69 33.80 5,237,889 -0.41(-1.21%)
Apr 01, 2008 33.16 34.23 32.89 34.22 7,932,371 +1.83(+5.64%)
Mar 31, 2008 32.32 32.69 31.94 32.39 4,012,072 +0.29(+0.91%)
Mar 28, 2008 32.31 32.57 32.01 32.10 2,866,929 -0.03(-0.08%)
Mar 27, 2008 32.13 32.66 32.01 32.13 4,464,348 -0.06(-0.19%)
Mar 26, 2008 32.23 32.73 31.98 32.19 4,417,760 -0.14(-0.44%)
Mar 25, 2008 32.13 32.69 31.35 32.33 4,765,418 +0.05(+0.15%)
Mar 24, 2008 32.55 32.96 32.19 32.28 7,896,728 -0.07(-0.21%)
Mar 21, 2008 31.46 32.67 31.31 32.35 10,206,652 +0.00(+0.00%)
Mar 20, 2008 31.46 32.67 31.31 32.35 10,206,652 +0.93(+2.97%)
Mar 19, 2008 32.42 33.22 31.41 31.41 5,844,469 -0.91(-2.81%)
Mar 18, 2008 31.99 32.34 31.37 32.32 6,610,100 +1.20(+3.87%)
Mar 17, 2008 29.78 31.52 29.78 31.12 7,889,767 +0.71(+2.34%)
Mar 14, 2008 31.73 31.85 30.32 30.41 7,320,956 -1.29(-4.08%)
Mar 13, 2008 30.76 31.94 30.51 31.70 5,640,658 +0.56(+1.80%)
Mar 12, 2008 33.00 33.13 31.05 31.14 8,254,521 -1.71(-5.21%)
Mar 11, 2008 31.78 32.92 31.75 32.85 8,345,682 +1.54(+4.91%)
Mar 10, 2008 31.54 31.90 31.14 31.31 4,610,726 -0.25(-0.79%)
Mar 07, 2008 31.16 32.30 31.02 31.56 6,448,004 +0.09(+0.28%)
Mar 06, 2008 31.87 31.95 31.41 31.48 5,505,059 -0.67(-2.08%)
Mar 05, 2008 31.56 32.48 31.56 32.15 8,445,341 +0.58(+1.84%)
Mar 04, 2008 30.83 31.72 30.54 31.56 5,805,252 +0.09(+0.28%)
Mar 03, 2008 31.31 31.56 30.68 31.48 5,266,614 +0.06(+0.19%)
Feb 29, 2008 32.26 32.26 31.25 31.41 8,372,540 -1.14(-3.51%)
Feb 28, 2008 32.95 33.66 32.36 32.56 4,993,423 -0.78(-2.34%)
Feb 27, 2008 33.51 33.97 33.17 33.34 6,449,788 -0.53(-1.56%)
Feb 26, 2008 33.15 33.91 33.09 33.87 7,090,817 +0.68(+2.04%)
Feb 25, 2008 32.38 33.30 32.04 33.19 4,590,685 +0.76(+2.36%)
Feb 22, 2008 32.10 32.44 31.46 32.42 5,802,444 +0.57(+1.78%)
Feb 21, 2008 32.59 32.80 31.79 31.85 4,727,381 -0.74(-2.28%)
Feb 20, 2008 32.06 32.86 32.00 32.60 4,809,471 +0.20(+0.61%)
Feb 19, 2008 32.90 32.96 32.15 32.40 4,128,888 +0.00(+0.00%)
Feb 18, 2008 31.69 32.45 31.49 32.40 0 +0.00(+0.00%)
Feb 15, 2008 31.69 32.45 31.49 32.40 5,161,189 +0.39(+1.23%)
Feb 14, 2008 32.44 32.67 32.01 32.01 4,182,962 -0.48(-1.48%)
Feb 13, 2008 32.79 32.96 32.04 32.49 6,184,992 +0.18(+0.57%)
Feb 12, 2008 31.35 32.55 31.15 32.31 6,878,317 +1.23(+3.96%)
Feb 11, 2008 31.45 31.70 30.53 31.08 5,161,499 -0.44(-1.40%)
Feb 08, 2008 31.58 31.75 31.24 31.52 5,505,038 -0.47(-1.46%)
Feb 07, 2008 31.90 32.74 31.49 31.98 6,015,057 -0.07(-0.21%)
Feb 06, 2008 32.11 32.51 31.77 32.05 4,054,674 +0.08(+0.25%)
Feb 05, 2008 31.90 33.32 31.90 31.97 5,421,755 -1.08(-3.26%)
Feb 04, 2008 33.59 33.88 32.93 33.05 5,114,178 -0.55(-1.63%)
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.