TravelersCompanies (NY: TRV )

237.58 -2.17 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 29.14 29.15 28.67 28.84 2,651,936 -0.67(-2.27%)
May 28, 2002 29.76 29.76 29.17 29.51 1,160,545 -0.22(-0.75%)
May 27, 2002 29.91 30.05 29.43 29.73 3,244,622 +0.00(+0.00%)
May 24, 2002 29.91 30.05 29.43 29.73 3,244,622 +0.69(+2.38%)
May 23, 2002 28.86 29.10 28.69 29.04 5,387,065 +0.01(+0.02%)
May 22, 2002 28.73 29.16 28.37 29.03 1,980,197 +0.29(+1.01%)
May 21, 2002 28.29 28.88 28.25 28.74 5,040,113 -0.22(-0.77%)
May 20, 2002 30.86 30.89 28.96 28.96 6,309,414 -2.25(-7.22%)
May 17, 2002 31.16 31.55 30.93 31.22 1,166,456 -0.12(-0.37%)
May 16, 2002 31.29 31.40 30.45 31.33 3,239,745 -0.60(-1.87%)
May 15, 2002 31.96 32.34 31.89 31.93 911,266 -0.24(-0.74%)
May 14, 2002 32.63 32.69 31.98 32.17 1,637,530 -0.46(-1.41%)
May 13, 2002 32.07 32.68 31.74 32.63 1,092,869 +0.55(+1.73%)
May 10, 2002 32.28 32.42 31.56 32.07 1,266,049 -0.07(-0.23%)
May 09, 2002 32.44 32.73 31.99 32.15 1,157,147 -0.30(-0.92%)
May 08, 2002 32.44 32.65 32.18 32.44 1,098,484 +0.27(+0.84%)
May 07, 2002 32.31 32.46 32.00 32.17 1,407,313 -0.17(-0.52%)
May 06, 2002 32.75 33.03 32.33 32.34 1,286,589 -0.43(-1.32%)
May 03, 2002 32.99 33.09 32.66 32.77 1,085,037 -0.32(-0.96%)
May 02, 2002 33.16 33.32 32.91 33.09 1,021,055 -0.26(-0.77%)
May 01, 2002 33.37 33.61 32.73 33.35 1,483,855 -0.36(-1.06%)
Apr 30, 2002 32.65 33.82 32.65 33.71 1,914,146 +1.31(+4.05%)
Apr 29, 2002 32.23 32.77 32.19 32.40 1,121,240 +0.00(+0.00%)
Apr 26, 2002 32.38 32.66 32.22 32.40 1,900,995 +0.10(+0.31%)
Apr 25, 2002 32.82 33.06 32.23 32.29 2,238,490 -0.70(-2.11%)
Apr 24, 2002 33.19 33.67 32.99 32.99 1,374,213 -0.14(-0.41%)
Apr 23, 2002 33.84 34.04 33.09 33.13 1,538,380 -0.64(-1.90%)
Apr 22, 2002 33.92 34.24 33.63 33.77 29,552 -0.15(-0.44%)
Apr 19, 2002 33.84 34.08 33.71 33.92 916,585 +0.18(+0.52%)
Apr 18, 2002 33.91 34.09 33.43 33.74 2,582,191 -0.13(-0.38%)
Apr 17, 2002 33.22 34.18 33.12 33.87 1,802,436 +0.92(+2.79%)
Apr 16, 2002 32.79 33.20 32.65 32.95 1,704,911 +0.16(+0.50%)
Apr 15, 2002 33.48 33.50 32.69 32.79 913,778 -0.72(-2.16%)
Apr 12, 2002 33.42 33.55 33.09 33.51 1,051,051 +0.22(+0.65%)
Apr 11, 2002 33.70 33.70 33.21 33.30 1,524,342 -0.40(-1.19%)
Apr 10, 2002 33.65 33.81 33.48 33.70 1,869,669 +0.05(+0.14%)
Apr 09, 2002 32.94 33.84 32.82 33.65 1,985,369 +0.83(+2.54%)
Apr 08, 2002 32.28 32.99 32.15 32.82 1,537,346 +0.53(+1.66%)
Apr 05, 2002 31.98 32.48 31.98 32.28 1,369,485 +0.43(+1.34%)
Apr 04, 2002 31.27 31.91 31.23 31.85 1,134,834 +0.59(+1.88%)
Apr 03, 2002 31.50 31.77 31.16 31.27 1,130,401 -0.23(-0.73%)
Apr 02, 2002 31.00 31.67 31.00 31.50 1,543,552 +0.35(+1.13%)
Apr 01, 2002 31.10 31.33 30.66 31.14 1,536,016 +0.12(+0.37%)
Mar 29, 2002 30.62 31.10 30.56 31.03 1,654,228 +0.00(+0.00%)
Mar 28, 2002 30.62 31.10 30.56 31.03 1,654,228 +0.41(+1.35%)
Mar 27, 2002 30.44 30.83 30.22 30.62 1,728,701 +0.30(+0.98%)
Mar 26, 2002 29.88 30.48 29.88 30.32 2,366,750 +0.26(+0.88%)
Mar 25, 2002 30.49 30.76 29.88 30.05 1,802,436 -0.65(-2.12%)
Mar 22, 2002 31.20 31.20 30.41 30.70 2,394,530 -0.43(-1.39%)
Mar 21, 2002 30.72 31.26 30.72 31.14 1,668,561 +0.48(+1.57%)
Mar 20, 2002 31.33 31.33 30.59 30.66 1,846,174 -0.72(-2.29%)
Mar 19, 2002 31.79 31.83 31.30 31.37 2,715,032 -0.40(-1.26%)
Mar 18, 2002 32.46 32.62 31.60 31.77 1,343,626 -0.62(-1.92%)
Mar 15, 2002 32.21 32.48 32.11 32.40 1,151,827 +0.14(+0.44%)
Mar 14, 2002 31.96 32.62 31.96 32.25 1,036,570 +0.30(+0.95%)
Mar 13, 2002 31.97 32.03 31.60 31.95 1,061,986 +0.09(+0.30%)
Mar 12, 2002 31.30 31.93 31.06 31.85 1,643,884 +0.50(+1.60%)
Mar 11, 2002 31.64 31.77 31.23 31.35 2,287,253 -0.22(-0.69%)
Mar 08, 2002 32.47 32.47 31.54 31.57 2,939,487 -0.91(-2.79%)
Mar 07, 2002 33.39 33.40 32.02 32.48 1,769,632 -0.95(-2.85%)
Mar 06, 2002 33.70 33.70 33.12 33.43 1,092,869 -0.01(-0.02%)
Mar 05, 2002 32.65 33.53 32.62 33.44 1,773,326 +0.62(+1.88%)
Mar 04, 2002 32.62 33.33 32.61 32.82 1,589,654 +0.15(+0.46%)
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.