TravelersCompanies (NY: TRV )

239.75 -1.79 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 27.89 29.24 26.75 29.00 8,395,770 +0.95(+3.40%)
Oct 30, 2008 28.47 28.79 27.29 28.05 9,061,496 +0.55(+1.98%)
Oct 29, 2008 26.28 29.21 25.83 27.50 15,831,511 +1.06(+4.02%)
Oct 28, 2008 26.24 26.99 24.90 26.44 14,274,476 +0.80(+3.14%)
Oct 27, 2008 28.06 28.06 25.54 25.64 10,588,861 -2.82(-9.89%)
Oct 24, 2008 25.42 29.14 24.90 28.45 14,695,629 +0.50(+1.80%)
Oct 23, 2008 25.23 28.40 25.23 27.95 15,671,998 +2.71(+10.75%)
Oct 22, 2008 23.11 26.26 23.09 25.23 11,448,021 +0.47(+1.90%)
Oct 21, 2008 24.50 25.90 22.46 24.76 6,237,870 +0.12(+0.50%)
Oct 20, 2008 23.13 24.76 22.49 24.64 6,783,972 +1.45(+6.23%)
Oct 17, 2008 22.26 24.61 22.03 23.20 9,044,720 +0.53(+2.35%)
Oct 16, 2008 23.09 23.67 21.25 22.66 15,453,963 -0.31(-1.34%)
Oct 15, 2008 24.55 25.08 22.15 22.97 10,133,802 -2.22(-8.82%)
Oct 14, 2008 25.71 26.41 23.89 25.19 13,913,485 +0.72(+2.95%)
Oct 13, 2008 22.22 25.26 21.98 24.47 11,569,204 +3.68(+17.70%)
Oct 10, 2008 20.23 23.63 19.71 20.79 16,427,860 -0.07(-0.33%)
Oct 09, 2008 22.53 24.03 20.86 20.86 14,684,033 -1.41(-6.34%)
Oct 08, 2008 23.09 28.63 22.27 22.27 14,686,693 -1.66(-6.92%)
Oct 07, 2008 26.72 28.63 23.92 23.92 8,006,954 -2.73(-10.23%)
Oct 06, 2008 26.18 27.95 25.17 26.65 7,341,423 +0.20(+0.77%)
Oct 03, 2008 29.09 29.43 26.26 26.45 6,030,182 -1.14(-4.13%)
Oct 02, 2008 29.82 29.86 27.44 27.59 5,189,641 -1.72(-5.86%)
Oct 01, 2008 29.61 31.14 28.06 29.30 7,305,018 -1.51(-4.89%)
Sep 30, 2008 26.86 31.35 26.41 30.81 10,188,992 +6.27(+25.56%)
Sep 29, 2008 30.59 30.69 24.54 24.54 9,798,405 -5.45(-18.18%)
Sep 26, 2008 29.99 31.23 29.55 29.99 0 -0.74(-2.42%)
Sep 25, 2008 30.30 32.89 29.52 30.73 5,809,058 +0.62(+2.06%)
Sep 24, 2008 31.10 32.62 29.65 30.11 5,657,782 -0.98(-3.16%)
Sep 23, 2008 31.72 32.85 30.67 31.10 6,076,903 -0.62(-1.96%)
Sep 22, 2008 34.25 34.73 30.66 31.72 8,107,407 -2.88(-8.33%)
Sep 19, 2008 38.54 39.92 32.27 34.60 0 -0.03(-0.08%)
Sep 18, 2008 31.87 34.63 30.73 34.63 16,910,592 +3.95(+12.86%)
Sep 17, 2008 33.37 34.76 30.68 30.68 19,345,566 -2.62(-7.88%)
Sep 16, 2008 30.20 33.94 29.91 33.30 18,410,142 +3.52(+11.81%)
Sep 15, 2008 29.92 32.38 29.66 29.79 14,413,716 -0.92(-3.00%)
Sep 12, 2008 29.98 31.05 29.98 30.71 6,832,355 +0.30(+0.99%)
Sep 11, 2008 29.23 30.53 29.20 30.41 8,294,949 +0.28(+0.93%)
Sep 10, 2008 30.15 30.70 29.30 30.13 7,023,713 +0.49(+1.66%)
Sep 09, 2008 30.18 30.57 29.64 29.64 9,619,999 -0.83(-2.73%)
Sep 08, 2008 30.20 31.00 29.58 30.47 8,804,520 +1.17(+4.00%)
Sep 05, 2008 28.50 29.34 28.44 29.30 0 +0.40(+1.38%)
Sep 04, 2008 29.91 30.14 28.84 28.90 6,105,569 -1.27(-4.22%)
Sep 03, 2008 30.05 30.28 29.79 30.17 4,702,138 +0.03(+0.09%)
Sep 02, 2008 30.34 30.57 29.84 30.14 5,199,274 +0.25(+0.84%)
Aug 29, 2008 29.72 30.17 29.69 29.89 5,247,447 -0.26(-0.88%)
Aug 28, 2008 29.80 30.16 29.57 30.16 5,280,714 +0.62(+2.11%)
Aug 27, 2008 29.31 29.62 29.07 29.53 3,947,261 +0.26(+0.90%)
Aug 26, 2008 29.50 29.72 28.88 29.27 5,107,077 -0.37(-1.26%)
Aug 25, 2008 29.81 29.92 29.58 29.64 5,886,520 -0.35(-1.17%)
Aug 22, 2008 29.00 30.02 28.99 29.99 5,550,539 +1.06(+3.67%)
Aug 21, 2008 28.84 29.20 28.44 28.93 3,879,833 -0.09(-0.33%)
Aug 20, 2008 28.83 29.12 28.40 29.03 4,526,063 +0.11(+0.37%)
Aug 19, 2008 28.90 29.46 28.65 28.92 7,796,147 -0.35(-1.18%)
Aug 18, 2008 30.14 30.14 29.17 29.26 4,741,299 -0.83(-2.77%)
Aug 15, 2008 29.49 30.18 29.38 30.09 0 +0.64(+2.16%)
Aug 14, 2008 28.90 29.69 28.84 29.46 4,024,583 +0.27(+0.93%)
Aug 13, 2008 29.24 29.55 28.63 29.19 4,721,590 -0.27(-0.92%)
Aug 12, 2008 29.40 29.84 29.26 29.46 5,151,056 -0.42(-1.40%)
Aug 11, 2008 30.03 30.23 29.55 29.88 4,461,241 -0.17(-0.56%)
Aug 08, 2008 29.11 30.13 28.91 30.05 4,316,741 +0.87(+2.99%)
Aug 07, 2008 29.87 30.06 29.01 29.17 6,120,056 -0.92(-3.06%)
Aug 06, 2008 30.20 30.27 29.99 30.09 6,156,605 -0.26(-0.85%)
Aug 05, 2008 30.32 30.39 29.86 30.35 7,507,112 +0.32(+1.08%)
Aug 04, 2008 29.72 30.26 29.62 30.03 4,731,801 +0.20(+0.68%)
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.