TravelersCompanies (NY: TRV )

238.70 +1.12 (+0.47%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 25.55 25.55 25.20 25.41 3,751,751 +0.43(+1.73%)
Jan 28, 2005 25.34 25.41 24.77 24.97 3,151,382 -0.32(-1.26%)
Jan 27, 2005 25.31 25.53 25.19 25.29 3,065,826 -0.08(-0.32%)
Jan 26, 2005 25.03 25.45 25.01 25.37 4,119,538 +0.37(+1.46%)
Jan 25, 2005 25.02 25.20 24.93 25.01 2,719,169 -0.01(-0.05%)
Jan 24, 2005 24.90 25.15 24.36 25.02 3,641,370 +0.52(+2.13%)
Jan 21, 2005 24.67 24.84 24.47 24.50 1,829,772 -0.18(-0.71%)
Jan 20, 2005 24.87 25.00 24.60 24.67 2,761,874 -0.37(-1.46%)
Jan 19, 2005 25.55 25.55 25.03 25.04 2,755,667 -0.64(-2.48%)
Jan 18, 2005 25.23 25.70 25.05 25.68 3,159,066 +0.30(+1.20%)
Jan 14, 2005 25.36 25.40 25.20 25.37 2,208,937 +0.14(+0.54%)
Jan 13, 2005 25.41 25.48 25.21 25.24 2,177,611 -0.17(-0.67%)
Jan 12, 2005 25.31 25.41 25.17 25.41 2,590,466 +0.16(+0.64%)
Jan 11, 2005 25.01 25.42 24.88 25.24 3,624,082 +0.16(+0.62%)
Jan 10, 2005 24.96 25.13 24.90 25.09 2,258,291 +0.06(+0.24%)
Jan 07, 2005 25.20 25.20 24.96 25.03 2,362,465 -0.12(-0.46%)
Jan 06, 2005 25.34 25.35 25.03 25.14 3,830,362 +0.12(+0.46%)
Jan 05, 2005 25.04 25.13 24.90 25.03 3,617,285 -0.04(-0.16%)
Jan 04, 2005 25.31 25.53 25.02 25.07 2,625,191 -0.14(-0.56%)
Jan 03, 2005 25.34 25.62 25.21 25.21 4,086,586 +0.12(+0.49%)
Dec 31, 2004 25.21 25.38 25.09 25.09 2,521,903 -0.09(-0.35%)
Dec 30, 2004 25.29 25.37 25.18 25.18 2,258,291 -0.14(-0.53%)
Dec 29, 2004 25.16 25.34 25.15 25.31 2,399,702 +0.05(+0.19%)
Dec 28, 2004 24.92 25.26 24.92 25.26 3,548,722 +0.35(+1.38%)
Dec 27, 2004 25.04 25.05 24.84 24.92 1,699,148 -0.16(-0.65%)
Dec 23, 2004 24.94 25.14 24.91 25.08 2,139,340 +0.04(+0.16%)
Dec 22, 2004 24.76 25.07 24.66 25.04 3,193,938 +0.35(+1.43%)
Dec 21, 2004 24.77 24.86 24.53 24.69 5,320,275 -0.14(-0.55%)
Dec 20, 2004 25.17 25.31 24.81 24.82 2,736,015 -0.35(-1.37%)
Dec 17, 2004 24.87 25.20 24.87 25.17 4,191,351 +0.06(+0.24%)
Dec 16, 2004 25.09 25.19 24.97 25.11 3,191,278 +0.11(+0.43%)
Dec 15, 2004 25.18 25.20 24.89 25.00 4,046,985 -0.20(-0.78%)
Dec 14, 2004 25.04 25.24 25.04 25.20 2,479,347 +0.09(+0.38%)
Dec 13, 2004 25.03 25.18 25.02 25.10 3,188,471 +0.16(+0.65%)
Dec 10, 2004 25.22 25.22 24.51 24.94 3,486,513 +0.16(+0.66%)
Dec 09, 2004 24.87 24.98 24.60 24.78 3,053,118 -0.18(-0.73%)
Dec 08, 2004 24.99 25.07 24.78 24.96 2,817,285 +0.04(+0.16%)
Dec 07, 2004 25.21 25.61 24.92 24.92 4,784,332 -0.32(-1.29%)
Dec 06, 2004 25.01 25.30 24.97 25.24 2,299,960 +0.05(+0.19%)
Dec 03, 2004 25.29 25.33 24.98 25.20 3,576,501 -0.15(-0.59%)
Dec 02, 2004 25.36 25.41 25.18 25.34 2,039,894 -0.06(-0.24%)
Dec 01, 2004 24.69 25.46 24.69 25.41 3,125,375 +0.72(+2.91%)
Nov 30, 2004 24.43 24.80 24.29 24.69 3,411,153 +0.30(+1.22%)
Nov 29, 2004 24.60 24.74 24.25 24.39 2,409,750 -0.26(-1.04%)
Nov 26, 2004 24.71 24.80 24.53 24.65 545,104 +0.01(+0.06%)
Nov 24, 2004 24.75 24.83 24.55 24.63 2,147,910 +0.11(+0.44%)
Nov 23, 2004 24.39 24.57 24.23 24.53 3,164,090 +0.05(+0.22%)
Nov 22, 2004 24.17 24.51 24.05 24.47 3,954,780 +0.30(+1.26%)
Nov 19, 2004 24.50 24.63 24.17 24.17 2,677,500 -0.40(-1.63%)
Nov 18, 2004 24.60 24.63 24.34 24.57 2,124,268 +0.06(+0.25%)
Nov 17, 2004 24.67 24.86 24.41 24.51 3,730,029 -0.16(-0.66%)
Nov 16, 2004 24.78 24.90 24.63 24.67 1,816,769 -0.11(-0.46%)
Nov 15, 2004 24.66 24.87 24.55 24.78 2,955,889 +0.05(+0.22%)
Nov 12, 2004 24.53 24.77 24.23 24.73 3,850,162 +0.29(+1.19%)
Nov 11, 2004 24.65 24.69 24.42 24.44 3,177,093 -0.24(-0.96%)
Nov 10, 2004 24.27 24.76 24.12 24.67 3,843,217 +0.09(+0.39%)
Nov 09, 2004 24.76 24.90 24.51 24.58 2,919,095 -0.18(-0.71%)
Nov 08, 2004 24.57 24.87 24.54 24.76 2,911,707 +0.18(+0.74%)
Nov 05, 2004 24.53 24.77 24.36 24.57 5,076,759 +0.14(+0.55%)
Nov 04, 2004 23.89 24.60 23.62 24.44 6,841,220 +0.81(+3.44%)
Nov 03, 2004 23.79 24.02 23.45 23.63 4,987,509 +0.53(+2.29%)
Nov 02, 2004 22.92 23.35 22.92 23.10 3,016,916 +0.22(+0.95%)
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.