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 (%)
Apr 30, 2003 23.55 23.55 22.80 23.24 4,546,578 -0.31(-1.32%)
Apr 29, 2003 23.96 24.01 23.35 23.55 3,483,853 -0.87(-3.57%)
Apr 28, 2003 23.99 24.57 23.98 24.42 1,072,921 +0.53(+2.24%)
Apr 25, 2003 24.40 24.46 23.72 23.89 1,579,754 -0.41(-1.67%)
Apr 24, 2003 24.70 24.71 24.21 24.30 2,055,853 -0.71(-2.84%)
Apr 23, 2003 24.99 25.07 24.61 25.01 1,739,488 +0.06(+0.24%)
Apr 22, 2003 23.82 25.07 23.78 24.95 3,130,251 +1.12(+4.72%)
Apr 21, 2003 24.06 24.11 23.79 23.82 1,703,877 -0.07(-0.28%)
Apr 17, 2003 23.58 23.96 23.43 23.89 1,272,108 +0.22(+0.94%)
Apr 16, 2003 23.82 24.09 23.59 23.67 1,401,402 -0.01(-0.06%)
Apr 15, 2003 23.35 23.75 23.18 23.68 1,176,504 +0.33(+1.42%)
Apr 14, 2003 22.83 23.35 22.83 23.35 1,007,461 +0.51(+2.25%)
Apr 11, 2003 22.91 23.35 22.71 22.83 1,011,303 -0.07(-0.32%)
Apr 10, 2003 22.73 22.91 22.50 22.91 2,010,637 +0.19(+0.83%)
Apr 09, 2003 22.91 23.39 22.70 22.72 1,863,611 -0.19(-0.83%)
Apr 08, 2003 22.87 23.01 22.68 22.91 1,245,510 +0.07(+0.33%)
Apr 07, 2003 23.35 23.62 22.83 22.83 1,025,488 -0.07(-0.32%)
Apr 04, 2003 22.60 22.95 22.48 22.91 1,240,929 +0.47(+2.11%)
Apr 03, 2003 22.74 22.75 22.37 22.43 1,678,313 -0.12(-0.54%)
Apr 02, 2003 22.14 22.70 22.14 22.56 1,651,125 +0.68(+3.12%)
Apr 01, 2003 21.53 21.93 21.43 21.87 2,057,921 +0.35(+1.64%)
Mar 31, 2003 21.52 21.76 21.32 21.52 1,090,948 -0.32(-1.49%)
Mar 28, 2003 21.86 22.16 21.74 21.85 1,264,424 -0.28(-1.25%)
Mar 27, 2003 22.07 22.30 21.76 22.12 1,132,027 -0.14(-0.64%)
Mar 26, 2003 22.41 22.50 22.04 22.27 1,077,649 -0.14(-0.63%)
Mar 25, 2003 22.30 22.79 22.12 22.41 2,763,351 +0.11(+0.49%)
Mar 24, 2003 22.59 22.60 22.01 22.30 1,391,502 -0.77(-3.34%)
Mar 21, 2003 22.62 23.07 22.34 23.07 1,481,343 +0.64(+2.87%)
Mar 20, 2003 22.22 22.62 21.85 22.43 1,812,484 +0.21(+0.94%)
Mar 19, 2003 21.62 22.27 21.59 22.22 3,345,249 +0.57(+2.63%)
Mar 18, 2003 22.10 22.27 21.42 21.65 3,046,617 -0.45(-2.02%)
Mar 17, 2003 21.24 22.13 21.03 22.10 2,424,674 +0.85(+4.01%)
Mar 14, 2003 21.09 21.66 21.05 21.24 1,159,215 +0.20(+0.93%)
Mar 13, 2003 20.22 21.06 20.22 21.05 1,849,573 +1.04(+5.17%)
Mar 12, 2003 20.07 20.20 19.63 20.01 2,242,332 -0.14(-0.71%)
Mar 11, 2003 20.40 20.62 20.13 20.15 2,041,520 -0.20(-1.00%)
Mar 10, 2003 20.89 20.95 20.36 20.36 2,392,609 -0.62(-2.97%)
Mar 07, 2003 20.84 21.07 20.11 20.98 1,538,085 +0.14(+0.65%)
Mar 06, 2003 20.95 21.09 20.78 20.84 1,344,217 -0.17(-0.81%)
Mar 05, 2003 20.74 21.07 20.74 21.01 1,828,443 +0.27(+1.31%)
Mar 04, 2003 21.05 21.05 20.74 20.74 1,662,207 -0.30(-1.45%)
Mar 03, 2003 21.18 21.30 20.94 21.05 2,033,097 +0.16(+0.78%)
Feb 28, 2003 20.72 21.25 20.61 20.88 1,888,435 +0.22(+1.08%)
Feb 27, 2003 20.17 20.88 20.15 20.66 3,477,351 +0.62(+3.07%)
Feb 26, 2003 20.16 20.30 19.97 20.05 1,980,640 -0.11(-0.54%)
Feb 25, 2003 20.13 20.23 19.92 20.15 2,004,135 +0.03(+0.13%)
Feb 24, 2003 20.12 20.23 19.94 20.13 2,171,405 +0.05(+0.24%)
Feb 21, 2003 19.95 20.20 19.63 20.08 1,154,191 +0.23(+1.16%)
Feb 20, 2003 20.00 20.09 19.67 19.85 961,358 -0.05(-0.24%)
Feb 19, 2003 20.13 20.27 19.84 19.90 1,083,264 -0.15(-0.74%)
Feb 18, 2003 20.07 20.30 19.86 20.05 2,353,599 -0.02(-0.10%)
Feb 14, 2003 20.19 20.69 20.07 20.07 2,484,076 -0.13(-0.64%)
Feb 13, 2003 20.11 20.36 19.66 20.19 2,244,401 +0.18(+0.91%)
Feb 12, 2003 20.05 20.38 20.00 20.01 1,317,619 -0.04(-0.20%)
Feb 11, 2003 20.65 20.71 19.97 20.05 1,542,370 -0.41(-1.99%)
Feb 10, 2003 20.06 20.46 20.06 20.46 1,379,533 +0.41(+2.06%)
Feb 07, 2003 20.61 20.68 19.96 20.05 2,081,268 -0.35(-1.69%)
Feb 06, 2003 20.95 20.96 20.39 20.39 3,616,989 -0.56(-2.68%)
Feb 05, 2003 21.25 21.49 20.81 20.95 2,578,350 +0.01(+0.06%)
Feb 04, 2003 21.32 21.35 20.58 20.94 5,630,729 -1.10(-4.98%)
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.