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, 2012 54.81 55.45 54.60 55.44 2,659,328 +0.45(+0.81%)
Dec 28, 2012 54.99 55.45 54.90 54.99 2,020,418 -0.45(-0.81%)
Dec 27, 2012 55.78 55.91 54.89 55.44 2,594,688 -0.35(-0.62%)
Dec 26, 2012 55.94 56.12 55.70 55.78 2,112,861 -0.07(-0.12%)
Dec 24, 2012 56.05 56.15 55.83 55.85 1,069,873 -0.36(-0.63%)
Dec 21, 2012 56.71 56.79 56.14 56.21 5,879,945 -0.77(-1.35%)
Dec 20, 2012 56.68 57.08 56.50 56.98 3,150,082 +0.30(+0.53%)
Dec 19, 2012 57.49 57.51 56.66 56.68 4,718,333 -0.69(-1.21%)
Dec 18, 2012 57.31 57.50 57.06 57.37 3,593,709 +0.11(+0.19%)
Dec 17, 2012 56.93 57.51 56.82 57.27 3,517,695 +0.63(+1.12%)
Dec 14, 2012 56.61 56.83 56.38 56.63 2,679,238 +0.11(+0.19%)
Dec 13, 2012 56.69 57.09 56.49 56.52 2,529,476 -0.06(-0.11%)
Dec 12, 2012 56.84 57.24 56.55 56.59 3,284,934 -0.09(-0.16%)
Dec 11, 2012 56.76 56.91 56.51 56.68 2,597,890 +0.07(+0.12%)
Dec 10, 2012 56.59 56.90 56.49 56.61 3,259,309 -0.04(-0.07%)
Dec 07, 2012 56.74 57.02 56.46 56.65 2,984,375 +0.19(+0.33%)
Dec 06, 2012 56.93 56.93 56.26 56.46 3,221,786 -0.30(-0.53%)
Dec 05, 2012 55.40 57.04 55.08 56.76 7,657,466 +2.66(+4.92%)
Dec 04, 2012 54.52 54.70 54.09 54.10 2,357,476 -0.22(-0.41%)
Nov 30, 2012 54.78 54.78 54.14 54.32 3,625,857 -0.28(-0.51%)
Nov 29, 2012 54.54 54.96 54.38 54.60 1,953,625 +0.17(+0.31%)
Nov 28, 2012 54.16 54.46 53.54 54.43 2,919,687 +0.10(+0.18%)
Nov 27, 2012 54.26 54.71 54.09 54.33 2,445,544 -0.02(-0.04%)
Nov 26, 2012 54.32 54.65 54.05 54.36 2,302,564 -0.31(-0.58%)
Nov 23, 2012 53.90 54.69 53.83 54.67 1,116,543 +0.81(+1.50%)
Nov 21, 2012 53.37 53.87 53.07 53.86 2,055,888 +0.44(+0.83%)
Nov 20, 2012 53.39 53.52 53.00 53.42 2,259,208 +0.08(+0.14%)
Nov 19, 2012 53.08 53.37 52.80 53.34 3,947,929 +0.68(+1.30%)
Nov 16, 2012 52.48 52.73 51.99 52.66 4,167,856 +0.25(+0.48%)
Nov 15, 2012 52.41 52.61 52.12 52.41 3,018,752 +0.19(+0.37%)
Nov 14, 2012 52.48 52.96 52.08 52.22 3,071,112 -0.12(-0.23%)
Nov 13, 2012 52.15 52.90 52.08 52.34 2,949,326 -0.15(-0.29%)
Nov 12, 2012 53.19 53.20 52.05 52.49 2,571,774 -0.42(-0.80%)
Nov 09, 2012 52.45 53.19 52.02 52.91 3,581,466 -0.02(-0.03%)
Nov 08, 2012 52.71 53.37 52.64 52.93 3,962,364 +0.22(+0.42%)
Nov 07, 2012 53.53 53.53 52.50 52.71 4,344,515 -1.12(-2.08%)
Nov 06, 2012 53.30 54.07 53.01 53.83 3,225,874 +0.81(+1.53%)
Nov 05, 2012 52.97 53.34 52.59 53.01 3,518,817 -0.39(-0.73%)
Nov 02, 2012 53.99 54.04 52.72 53.40 6,722,039 -0.47(-0.87%)
Nov 01, 2012 54.59 55.32 53.49 53.87 6,903,730 -0.54(-1.00%)
Oct 31, 2012 54.13 54.69 53.70 54.42 5,144,752 -0.48(-0.87%)
Oct 26, 2012 55.14 54.89 54.89 54.89 3,985,103 -0.43(-0.78%)
Oct 25, 2012 56.39 56.43 55.10 55.32 3,656,012 -0.81(-1.45%)
Oct 24, 2012 56.34 56.46 55.70 56.13 3,466,277 -0.15(-0.27%)
Oct 23, 2012 56.21 56.47 56.01 56.29 4,668,320 -0.10(-0.18%)
Oct 19, 2012 56.71 56.96 56.02 56.39 5,599,250 -0.33(-0.58%)
Oct 18, 2012 56.39 57.30 56.25 56.72 8,220,063 +1.96(+3.59%)
Oct 17, 2012 54.34 54.75 54.09 54.75 3,392,027 +0.68(+1.26%)
Oct 16, 2012 53.67 54.53 53.39 54.07 3,887,322 +0.54(+1.00%)
Oct 15, 2012 52.82 53.56 52.74 53.53 2,339,734 +0.82(+1.56%)
Oct 12, 2012 53.23 53.23 52.58 52.71 2,479,849 -0.34(-0.64%)
Oct 11, 2012 53.50 53.51 52.97 53.05 2,127,528 -0.18(-0.35%)
Oct 10, 2012 53.26 53.53 53.05 53.24 2,097,621 +0.06(+0.12%)
Oct 09, 2012 53.34 53.40 52.93 53.17 2,469,541 -0.17(-0.32%)
Oct 08, 2012 53.14 53.43 53.07 53.34 1,308,418 -0.02(-0.03%)
Oct 05, 2012 53.61 53.63 53.14 53.36 2,760,170 +0.21(+0.40%)
Oct 04, 2012 53.14 53.70 52.94 53.14 2,810,918 +0.21(+0.39%)
Oct 03, 2012 52.73 52.97 52.53 52.94 2,464,091 +0.24(+0.45%)
Oct 02, 2012 52.52 52.89 52.45 52.70 2,660,247 -0.28(-0.54%)
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.