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 (%)
Dec 31, 2009 35.61 35.37 35.37 35.37 3,270,283 -0.28(-0.80%)
Dec 30, 2009 35.28 35.78 35.16 35.66 2,760,380 +0.28(+0.78%)
Dec 29, 2009 35.34 35.53 35.24 35.38 3,229,371 +0.03(+0.08%)
Dec 28, 2009 35.36 35.43 35.22 35.35 3,426,189 -0.08(-0.22%)
Dec 24, 2009 34.88 35.47 34.88 35.43 1,748,282 +0.54(+1.55%)
Dec 23, 2009 34.70 34.97 34.60 34.89 3,445,738 +0.17(+0.49%)
Dec 22, 2009 34.55 34.78 34.41 34.72 4,062,186 +0.20(+0.58%)
Dec 21, 2009 34.26 34.78 34.07 34.52 4,830,077 +0.37(+1.08%)
Dec 18, 2009 34.41 34.63 33.97 34.15 13,578,118 -0.17(-0.50%)
Dec 17, 2009 35.12 35.27 34.28 34.32 8,122,277 -0.96(-2.71%)
Dec 16, 2009 35.88 35.99 35.12 35.28 7,120,100 -0.48(-1.35%)
Dec 15, 2009 36.12 36.27 35.65 35.76 5,734,023 -0.43(-1.20%)
Dec 14, 2009 35.92 36.19 35.91 36.19 4,625,359 +0.23(+0.63%)
Dec 11, 2009 36.05 36.18 35.73 35.97 5,918,777 -0.04(-0.12%)
Dec 10, 2009 35.54 36.04 35.54 36.01 4,674,248 +0.47(+1.32%)
Dec 09, 2009 35.36 35.61 35.31 35.54 5,576,962 +0.13(+0.36%)
Dec 08, 2009 35.56 35.73 35.34 35.41 5,701,048 -0.46(-1.29%)
Dec 07, 2009 36.12 36.33 35.79 35.88 5,658,740 -0.33(-0.92%)
Dec 04, 2009 36.80 37.06 35.58 36.21 8,593,139 -0.28(-0.78%)
Dec 03, 2009 37.46 37.48 36.38 36.49 8,011,792 -0.86(-2.30%)
Dec 02, 2009 37.19 37.54 37.05 37.35 4,800,492 +0.04(+0.10%)
Dec 01, 2009 37.45 37.51 37.20 37.32 5,471,397 +0.15(+0.40%)
Nov 30, 2009 36.80 37.27 36.66 37.17 7,070,872 +0.52(+1.43%)
Nov 27, 2009 36.85 37.20 36.46 36.64 3,429,632 -0.79(-2.10%)
Nov 25, 2009 37.59 37.79 37.35 37.43 4,052,391 -0.23(-0.62%)
Nov 24, 2009 37.63 37.69 37.39 37.66 4,300,661 +0.09(+0.23%)
Nov 23, 2009 37.30 37.84 37.30 37.58 5,971,782 +0.42(+1.13%)
Nov 20, 2009 37.30 37.36 37.06 37.16 5,789,409 -0.21(-0.57%)
Nov 19, 2009 37.54 37.85 37.05 37.37 6,082,408 -0.33(-0.88%)
Nov 18, 2009 37.82 37.95 37.56 37.71 5,323,571 +0.00(+0.00%)
Nov 17, 2009 37.85 37.89 37.53 37.71 4,932,880 +0.15(+0.40%)
Nov 16, 2009 38.16 38.16 37.41 37.56 6,362,147 -0.24(-0.64%)
Nov 13, 2009 38.04 38.22 37.61 37.80 5,106,471 +0.10(+0.26%)
Nov 12, 2009 38.38 38.49 37.48 37.70 6,822,912 -0.83(-2.15%)
Nov 11, 2009 38.62 38.64 38.19 38.53 5,677,309 +0.27(+0.70%)
Nov 10, 2009 37.90 38.37 37.88 38.26 6,865,397 +0.23(+0.62%)
Nov 09, 2009 37.13 38.23 37.07 38.02 10,975,511 +1.21(+3.28%)
Nov 06, 2009 36.13 37.05 35.87 36.82 7,759,493 +0.89(+2.49%)
Nov 05, 2009 35.84 36.17 35.51 35.92 5,807,286 +0.34(+0.96%)
Nov 04, 2009 35.89 36.55 35.52 35.58 8,274,213 +0.06(+0.16%)
Nov 03, 2009 35.46 35.74 35.20 35.53 5,550,722 -0.09(-0.24%)
Nov 02, 2009 35.49 36.36 35.39 35.61 8,496,461 +0.29(+0.82%)
Oct 30, 2009 36.70 36.70 35.27 35.32 12,446,421 -1.50(-4.08%)
Oct 29, 2009 35.95 36.94 35.88 36.83 7,655,939 +1.00(+2.79%)
Oct 28, 2009 36.13 36.46 35.81 35.83 6,984,954 -0.40(-1.12%)
Oct 27, 2009 36.36 36.66 35.97 36.23 8,565,814 -0.12(-0.33%)
Oct 26, 2009 36.39 36.95 36.22 36.35 9,448,373 -0.04(-0.12%)
Oct 23, 2009 36.55 36.66 36.24 36.39 6,925,778 -0.28(-0.77%)
Oct 22, 2009 35.47 36.83 35.00 36.68 15,525,587 +2.61(+7.66%)
Oct 21, 2009 34.37 34.74 33.02 34.07 6,282,221 -0.31(-0.91%)
Oct 20, 2009 34.32 34.53 34.31 34.38 4,118,422 -0.24(-0.70%)
Oct 19, 2009 34.63 34.80 34.32 34.62 5,600,739 +0.09(+0.27%)
Oct 16, 2009 34.26 34.73 34.17 34.53 7,011,279 +0.09(+0.25%)
Oct 15, 2009 34.06 34.46 33.98 34.44 6,717,890 -0.08(-0.23%)
Oct 14, 2009 34.46 34.56 34.19 34.52 7,366,362 +0.45(+1.33%)
Oct 13, 2009 34.47 34.69 34.05 34.07 6,843,152 -0.57(-1.66%)
Oct 12, 2009 34.64 34.82 34.56 34.64 4,759,185 +0.01(+0.04%)
Oct 09, 2009 34.28 34.70 34.17 34.63 7,334,450 +0.33(+0.95%)
Oct 08, 2009 34.90 35.02 34.30 34.30 8,609,104 -0.41(-1.19%)
Oct 07, 2009 35.04 35.10 34.61 34.71 7,332,480 -0.43(-1.21%)
Oct 06, 2009 34.92 35.58 34.67 35.14 8,725,301 +0.38(+1.10%)
Oct 05, 2009 34.79 34.88 34.22 34.75 6,021,040 -0.04(-0.10%)
Oct 02, 2009 34.20 35.42 34.05 34.79 6,978,232 +0.19(+0.55%)
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.