TravelersCompanies (NY: TRV )

237.37 -2.38 (-0.99%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 35.76 35.76 34.96 35.33 5,871,447 -0.14(-0.40%)
Oct 30, 2007 35.50 35.87 35.40 35.48 4,101,954 -0.31(-0.87%)
Oct 29, 2007 36.04 36.24 35.73 35.79 5,382,041 -0.22(-0.62%)
Oct 26, 2007 35.77 36.61 34.26 36.01 4,319,611 +0.99(+2.84%)
Oct 25, 2007 35.38 35.83 34.12 35.02 6,188,394 +0.23(+0.66%)
Oct 24, 2007 34.78 35.32 33.54 34.78 5,506,016 -0.20(-0.56%)
Oct 23, 2007 35.50 35.58 34.73 34.98 2,645,139 -0.22(-0.62%)
Oct 22, 2007 34.10 35.41 34.10 35.20 2,826,742 +0.54(+1.56%)
Oct 19, 2007 34.92 35.16 34.43 34.66 5,304,760 -0.45(-1.27%)
Oct 18, 2007 35.12 35.50 34.89 35.10 2,715,328 -0.32(-0.90%)
Oct 17, 2007 35.89 36.05 34.82 35.42 3,361,651 +0.03(+0.08%)
Oct 16, 2007 36.05 36.15 35.33 35.39 4,429,916 -0.67(-1.86%)
Oct 15, 2007 36.66 36.78 35.74 36.06 3,139,561 -0.60(-1.62%)
Oct 12, 2007 36.51 36.79 36.38 36.66 1,476,647 +0.10(+0.28%)
Oct 11, 2007 36.55 36.98 36.30 36.56 3,782,042 +0.12(+0.32%)
Oct 10, 2007 36.16 36.56 36.14 36.44 4,667,302 +0.37(+1.03%)
Oct 09, 2007 36.15 36.37 35.60 36.07 4,570,959 -0.12(-0.34%)
Oct 08, 2007 36.54 36.60 36.16 36.19 2,104,615 -0.22(-0.61%)
Oct 05, 2007 36.36 36.71 36.19 36.42 2,387,437 +0.18(+0.49%)
Oct 04, 2007 35.54 36.25 35.33 36.24 3,275,061 +0.83(+2.35%)
Oct 03, 2007 35.39 35.48 35.19 35.41 2,647,057 +0.05(+0.15%)
Oct 02, 2007 35.22 35.52 35.20 35.35 4,178,939 +0.28(+0.79%)
Oct 01, 2007 34.18 35.16 34.18 35.08 4,143,771 +1.01(+2.96%)
Sep 28, 2007 33.84 34.07 33.58 34.07 4,205,241 +0.16(+0.48%)
Sep 27, 2007 33.76 34.07 33.70 33.91 5,045,137 +0.05(+0.14%)
Sep 26, 2007 34.07 34.18 33.76 33.86 3,827,854 +0.03(+0.08%)
Sep 25, 2007 33.38 33.95 33.38 33.83 8,152,781 +0.28(+0.83%)
Sep 24, 2007 34.32 34.41 33.52 33.55 3,793,225 -0.97(-2.80%)
Sep 21, 2007 35.33 35.33 34.24 34.52 4,545,248 -0.08(-0.23%)
Sep 20, 2007 35.33 35.43 34.52 34.60 3,757,957 -0.68(-1.94%)
Sep 19, 2007 35.22 35.71 35.10 35.29 5,257,180 +0.22(+0.62%)
Sep 18, 2007 33.60 35.14 33.15 35.07 4,984,849 +1.57(+4.69%)
Sep 17, 2007 33.52 33.80 33.18 33.50 3,770,369 -0.13(-0.38%)
Sep 14, 2007 33.87 34.01 33.56 33.63 3,350,421 -0.42(-1.23%)
Sep 13, 2007 34.34 34.49 33.78 34.05 3,145,176 +0.07(+0.20%)
Sep 12, 2007 33.78 34.32 33.69 33.98 2,976,871 -0.05(-0.16%)
Sep 11, 2007 33.80 34.35 33.76 34.03 3,894,492 +0.39(+1.15%)
Sep 10, 2007 34.00 34.12 33.35 33.65 2,820,536 -0.09(-0.26%)
Sep 07, 2007 33.65 34.24 33.47 33.74 4,359,360 -0.55(-1.60%)
Sep 06, 2007 34.16 34.34 33.68 34.28 3,292,054 +0.05(+0.14%)
Sep 05, 2007 33.98 34.43 33.87 34.24 2,864,127 -0.26(-0.75%)
Sep 04, 2007 34.25 34.70 34.10 34.49 3,702,249 +0.29(+0.85%)
Aug 31, 2007 34.35 34.62 33.89 34.20 4,340,446 +0.17(+0.50%)
Aug 30, 2007 34.81 34.91 33.88 34.03 3,860,062 -1.18(-3.36%)
Aug 29, 2007 33.91 35.22 33.80 35.22 4,049,349 +1.39(+4.12%)
Aug 28, 2007 34.52 34.52 33.80 33.82 4,913,035 -0.80(-2.31%)
Aug 27, 2007 35.61 35.61 34.62 34.62 2,582,487 -0.91(-2.57%)
Aug 24, 2007 35.06 35.58 34.93 35.54 2,794,677 +0.60(+1.70%)
Aug 23, 2007 35.60 35.86 34.73 34.94 3,521,090 -0.66(-1.86%)
Aug 22, 2007 35.50 35.90 34.97 35.60 3,592,608 +0.55(+1.58%)
Aug 21, 2007 35.27 35.83 34.95 35.05 3,617,285 -0.35(-0.98%)
Aug 20, 2007 35.84 35.87 34.66 35.39 8,509,929 -0.43(-1.19%)
Aug 17, 2007 37.21 37.21 34.76 35.82 9,058,876 +0.16(+0.44%)
Aug 16, 2007 33.93 35.74 33.45 35.66 6,815,804 +1.74(+5.13%)
Aug 15, 2007 34.20 35.28 33.73 33.93 5,795,851 +0.01(+0.04%)
Aug 14, 2007 34.41 34.74 33.84 33.91 4,856,441 -0.40(-1.16%)
Aug 13, 2007 34.26 35.78 34.15 34.31 6,364,530 +0.05(+0.14%)
Aug 10, 2007 32.66 34.72 31.98 34.26 6,816,809 +1.52(+4.65%)
Aug 09, 2007 35.04 35.04 32.48 32.74 7,258,521 -2.00(-5.75%)
Aug 08, 2007 34.65 35.04 33.99 34.74 6,191,218 +0.15(+0.43%)
Aug 07, 2007 33.81 35.11 33.70 34.59 6,992,817 +0.39(+1.15%)
Aug 06, 2007 34.41 34.41 32.98 34.20 8,043,488 +0.67(+2.00%)
Aug 03, 2007 33.95 34.99 33.49 33.53 5,405,892 -1.46(-4.18%)
Aug 02, 2007 35.05 35.60 34.71 34.99 4,880,692 +0.02(+0.06%)
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.