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 (%)
Mar 31, 2005 26.11 26.14 25.90 26.06 2,641,317 +0.01(+0.05%)
Mar 30, 2005 25.89 26.07 25.56 26.04 3,516,118 +0.26(+0.99%)
Mar 29, 2005 25.72 26.04 25.71 25.79 2,838,521 -0.04(-0.16%)
Mar 28, 2005 25.82 26.09 25.79 25.83 2,736,466 +0.11(+0.41%)
Mar 24, 2005 25.93 25.97 25.67 25.72 3,060,957 -0.18(-0.68%)
Mar 23, 2005 25.46 25.92 25.46 25.90 3,237,721 +0.44(+1.73%)
Mar 22, 2005 25.87 26.14 25.45 25.46 2,609,460 -0.37(-1.43%)
Mar 21, 2005 26.22 26.28 25.71 25.83 3,228,277 -0.39(-1.49%)
Mar 18, 2005 26.45 26.57 26.00 26.22 4,810,699 -0.28(-1.04%)
Mar 17, 2005 26.62 26.67 26.31 26.50 1,696,036 -0.13(-0.51%)
Mar 16, 2005 26.75 26.75 26.28 26.63 3,244,769 -0.20(-0.74%)
Mar 15, 2005 27.06 27.09 26.78 26.83 2,048,860 -0.23(-0.84%)
Mar 14, 2005 26.89 27.10 26.76 27.06 2,333,741 +0.18(+0.66%)
Mar 11, 2005 27.16 27.16 26.80 26.88 2,146,546 -0.38(-1.38%)
Mar 10, 2005 26.92 27.26 26.84 27.26 2,331,627 +0.44(+1.64%)
Mar 09, 2005 26.89 27.06 26.74 26.82 1,665,448 -0.21(-0.76%)
Mar 08, 2005 27.13 27.23 26.92 27.02 3,136,793 -0.21(-0.76%)
Mar 07, 2005 27.11 27.32 26.97 27.23 2,016,439 +0.10(+0.37%)
Mar 04, 2005 27.10 27.30 26.70 27.13 3,954,505 +0.23(+0.87%)
Mar 03, 2005 27.13 27.24 26.67 26.89 2,749,998 -0.20(-0.73%)
Mar 02, 2005 27.21 27.27 27.01 27.09 2,553,922 -0.12(-0.44%)
Mar 01, 2005 27.21 27.45 27.21 27.21 2,885,461 +0.03(+0.10%)
Feb 28, 2005 27.50 27.52 26.97 27.18 2,724,907 -0.35(-1.29%)
Feb 25, 2005 27.05 27.63 26.96 27.54 2,200,675 +0.42(+1.54%)
Feb 24, 2005 27.13 27.18 26.96 27.12 1,529,562 +0.06(+0.24%)
Feb 23, 2005 26.90 27.16 26.90 27.06 1,891,830 +0.16(+0.61%)
Feb 22, 2005 26.96 27.23 26.89 26.89 3,066,172 -0.16(-0.60%)
Feb 18, 2005 27.35 27.36 27.06 27.06 2,683,464 -0.23(-0.86%)
Feb 17, 2005 27.28 27.34 27.10 27.29 2,945,369 +0.12(+0.44%)
Feb 16, 2005 27.56 27.58 27.09 27.17 3,695,420 -0.42(-1.52%)
Feb 15, 2005 27.77 27.99 27.53 27.59 3,241,245 -0.10(-0.36%)
Feb 14, 2005 27.80 27.86 27.53 27.69 2,940,999 -0.26(-0.94%)
Feb 11, 2005 27.56 28.12 27.46 27.95 5,124,759 +0.43(+1.57%)
Feb 10, 2005 26.99 27.70 26.84 27.52 6,124,451 +0.52(+1.94%)
Feb 09, 2005 27.53 27.56 26.99 26.99 5,815,184 -0.60(-2.16%)
Feb 08, 2005 27.74 27.74 27.48 27.59 2,917,036 -0.07(-0.26%)
Feb 07, 2005 27.43 27.82 27.39 27.66 4,332,843 +0.23(+0.83%)
Feb 04, 2005 27.24 27.48 27.16 27.43 3,628,745 +0.19(+0.70%)
Feb 03, 2005 26.94 27.25 26.89 27.24 5,087,828 +0.31(+1.13%)
Feb 02, 2005 27.26 27.28 26.84 26.94 6,529,008 -0.34(-1.25%)
Feb 01, 2005 26.60 27.42 26.44 27.28 11,336,324 +0.65(+2.42%)
Jan 31, 2005 26.78 26.78 26.41 26.63 3,578,986 +0.45(+1.73%)
Jan 28, 2005 26.57 26.64 25.96 26.18 3,006,264 -0.33(-1.26%)
Jan 27, 2005 26.53 26.77 26.40 26.51 2,924,648 -0.09(-0.32%)
Jan 26, 2005 26.23 26.67 26.21 26.60 3,929,837 +0.38(+1.46%)
Jan 25, 2005 26.23 26.42 26.14 26.21 2,593,955 -0.01(-0.05%)
Jan 24, 2005 26.11 26.36 25.54 26.23 3,473,689 +0.55(+2.13%)
Jan 21, 2005 25.87 26.04 25.65 25.68 1,745,513 -0.18(-0.71%)
Jan 20, 2005 26.07 26.21 25.79 25.87 2,634,692 -0.38(-1.46%)
Jan 19, 2005 26.78 26.79 26.24 26.25 2,628,772 -0.67(-2.48%)
Jan 18, 2005 26.45 26.94 26.26 26.92 3,013,594 +0.32(+1.20%)
Jan 14, 2005 26.59 26.62 26.42 26.60 2,107,218 +0.14(+0.54%)
Jan 13, 2005 26.63 26.71 26.43 26.45 2,077,334 -0.18(-0.67%)
Jan 12, 2005 26.53 26.63 26.38 26.63 2,471,178 +0.17(+0.64%)
Jan 11, 2005 26.21 26.65 26.08 26.46 3,457,197 +0.16(+0.62%)
Jan 10, 2005 26.16 26.35 26.10 26.30 2,154,299 +0.06(+0.24%)
Jan 07, 2005 26.42 26.42 26.16 26.23 2,253,676 -0.12(-0.46%)
Jan 06, 2005 26.57 26.57 26.24 26.35 3,653,977 +0.12(+0.46%)
Jan 05, 2005 26.25 26.34 26.11 26.23 3,450,712 -0.04(-0.16%)
Jan 04, 2005 26.53 26.77 26.23 26.28 2,504,304 -0.15(-0.56%)
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.