TravelersCompanies (NY: TRV )

230.14 +1.31 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 34.90 35.14 34.26 34.92 7,663,394 +0.19(+0.55%)
Sep 29, 2009 34.90 35.17 34.44 34.73 5,159,335 +0.04(+0.12%)
Sep 28, 2009 33.93 34.93 33.93 34.69 6,941,179 +0.82(+2.41%)
Sep 25, 2009 33.62 34.31 33.62 33.87 6,965,543 +0.16(+0.48%)
Sep 24, 2009 33.67 34.15 33.62 33.71 6,482,657 +0.16(+0.49%)
Sep 23, 2009 33.79 34.51 33.53 33.55 6,992,634 -0.21(-0.63%)
Sep 22, 2009 33.99 34.10 33.44 33.76 6,391,429 -0.14(-0.42%)
Sep 21, 2009 33.45 34.19 33.40 33.90 6,969,461 +0.30(+0.89%)
Sep 18, 2009 33.91 34.02 33.53 33.61 13,655,594 -0.23(-0.69%)
Sep 17, 2009 34.75 34.87 33.84 33.84 10,689,699 -0.77(-2.23%)
Sep 16, 2009 34.83 34.92 34.51 34.61 7,386,025 -0.16(-0.45%)
Sep 15, 2009 34.86 35.17 34.48 34.77 6,385,424 +0.01(+0.04%)
Sep 14, 2009 34.14 34.88 34.02 34.75 5,551,321 +0.41(+1.20%)
Sep 11, 2009 34.47 34.65 34.11 34.34 5,900,353 -0.08(-0.23%)
Sep 10, 2009 34.83 34.86 34.05 34.42 6,864,822 -0.44(-1.26%)
Sep 09, 2009 34.71 34.95 34.49 34.86 6,430,013 +0.12(+0.35%)
Sep 08, 2009 35.78 35.78 34.53 34.74 7,198,955 -0.82(-2.29%)
Sep 04, 2009 35.44 35.63 35.09 35.56 4,125,432 +0.14(+0.40%)
Sep 03, 2009 35.16 35.48 34.76 35.41 5,118,931 +0.55(+1.57%)
Sep 02, 2009 34.84 35.25 34.59 34.87 6,151,104 -0.04(-0.10%)
Sep 01, 2009 35.56 36.02 34.86 34.90 11,474,005 -0.87(-2.42%)
Aug 31, 2009 34.99 35.90 34.80 35.77 7,947,118 +0.57(+1.63%)
Aug 28, 2009 35.20 35.31 34.90 35.19 5,394,205 +0.29(+0.83%)
Aug 27, 2009 34.46 35.27 34.26 34.90 6,108,788 +0.29(+0.84%)
Aug 26, 2009 34.35 34.73 34.02 34.61 5,480,916 +0.26(+0.74%)
Aug 25, 2009 34.36 34.65 34.16 34.36 7,203,976 +0.34(+1.00%)
Aug 24, 2009 34.36 34.75 33.94 34.02 6,147,538 -0.18(-0.52%)
Aug 21, 2009 34.08 34.97 33.63 34.19 8,073,405 +0.28(+0.82%)
Aug 20, 2009 33.84 34.20 33.65 33.92 5,197,654 -0.11(-0.31%)
Aug 19, 2009 33.43 34.50 33.24 34.02 6,328,253 +0.32(+0.95%)
Aug 18, 2009 33.19 33.83 33.11 33.70 5,532,021 +0.61(+1.84%)
Aug 17, 2009 33.16 33.33 32.91 33.10 6,991,496 -0.42(-1.26%)
Aug 14, 2009 33.68 33.68 33.12 33.52 5,547,696 -0.16(-0.46%)
Aug 13, 2009 32.96 33.97 32.55 33.68 7,707,537 +0.74(+2.24%)
Aug 12, 2009 32.07 33.43 31.87 32.94 6,981,020 +1.06(+3.34%)
Aug 11, 2009 32.68 32.85 31.86 31.87 8,167,713 -1.06(-3.21%)
Aug 10, 2009 33.63 33.85 32.85 32.93 6,709,990 -0.74(-2.19%)
Aug 07, 2009 33.39 34.47 33.21 33.67 9,676,245 +0.48(+1.45%)
Aug 06, 2009 33.34 33.44 32.51 33.19 7,293,507 +0.14(+0.43%)
Aug 05, 2009 32.85 33.07 32.27 33.04 6,927,073 +0.23(+0.69%)
Aug 04, 2009 31.92 32.92 31.89 32.82 8,842,495 +0.89(+2.80%)
Aug 03, 2009 30.65 31.95 30.65 31.92 8,873,987 +1.37(+4.47%)
Jul 31, 2009 29.96 30.79 29.89 30.56 5,940,273 +0.80(+2.70%)
Jul 30, 2009 30.39 30.70 29.55 29.75 12,096,031 -0.49(-1.62%)
Jul 29, 2009 30.68 30.88 30.11 30.24 5,555,309 -0.51(-1.66%)
Jul 28, 2009 30.82 31.15 30.66 30.75 4,659,605 -0.02(-0.07%)
Jul 27, 2009 30.64 30.94 30.41 30.77 4,456,592 +0.11(+0.37%)
Jul 24, 2009 30.31 30.80 30.21 30.66 4,496,804 +0.43(+1.43%)
Jul 23, 2009 29.32 30.33 29.20 30.23 7,019,141 +0.89(+3.02%)
Jul 22, 2009 28.87 29.48 28.82 29.34 5,699,128 +0.46(+1.60%)
Jul 21, 2009 28.80 28.98 28.56 28.88 5,541,086 +0.17(+0.59%)
Jul 20, 2009 28.81 28.98 28.42 28.71 5,600,225 +0.04(+0.12%)
Jul 17, 2009 28.73 28.92 28.45 28.67 6,512,099 -0.09(-0.30%)
Jul 16, 2009 28.52 28.93 28.36 28.76 5,573,286 +0.13(+0.47%)
Jul 15, 2009 28.25 28.87 27.80 28.62 11,422,850 +0.57(+2.05%)
Jul 14, 2009 28.60 28.76 27.86 28.05 6,071,202 -0.61(-2.13%)
Jul 13, 2009 28.31 28.68 28.13 28.66 8,272,558 +0.99(+3.59%)
Jul 10, 2009 27.62 27.81 27.16 27.67 5,158,736 -0.04(-0.13%)
Jul 09, 2009 27.96 27.97 27.32 27.70 6,126,186 -0.01(-0.05%)
Jul 08, 2009 27.76 27.98 27.14 27.72 9,459,619 +0.02(+0.08%)
Jul 07, 2009 28.34 28.37 27.57 27.70 7,466,240 -0.64(-2.25%)
Jul 06, 2009 27.80 28.33 27.67 28.33 7,330,859 +0.52(+1.89%)
Jul 02, 2009 28.66 28.84 27.81 27.81 9,324,962 -1.37(-4.69%)
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.