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 (%)
Sep 30, 2005 30.39 30.62 30.01 30.37 4,355,814 -0.03(-0.09%)
Sep 29, 2005 29.89 30.45 29.68 30.39 4,911,705 +0.58(+1.95%)
Sep 28, 2005 29.33 29.98 29.06 29.81 3,986,254 +0.09(+0.30%)
Sep 27, 2005 29.74 29.91 29.47 29.72 4,221,495 -0.02(-0.07%)
Sep 26, 2005 30.25 30.26 29.57 29.74 7,807,602 +0.81(+2.81%)
Sep 23, 2005 28.93 29.27 28.33 28.93 4,259,028 +0.51(+1.81%)
Sep 22, 2005 28.23 28.60 27.52 28.42 5,489,909 +0.01(+0.02%)
Sep 21, 2005 29.22 29.22 28.35 28.41 5,453,116 -0.81(-2.78%)
Sep 20, 2005 29.37 29.71 29.14 29.22 4,809,748 -0.21(-0.71%)
Sep 19, 2005 29.54 29.62 29.24 29.43 4,617,210 -0.01(-0.02%)
Sep 16, 2005 29.27 29.58 29.24 29.44 6,709,413 +0.35(+1.21%)
Sep 15, 2005 28.80 29.20 28.80 29.09 2,976,871 +0.30(+1.03%)
Sep 14, 2005 28.83 29.00 28.76 28.79 4,642,921 -0.04(-0.14%)
Sep 13, 2005 28.46 29.31 28.42 28.83 6,012,406 +0.47(+1.65%)
Sep 12, 2005 28.09 28.48 28.09 28.36 6,565,934 +0.03(+0.12%)
Sep 09, 2005 28.69 28.71 28.19 28.33 8,199,327 -0.37(-1.27%)
Sep 08, 2005 29.47 29.47 28.59 28.69 6,267,153 -0.39(-1.33%)
Sep 07, 2005 29.09 29.22 28.96 29.08 3,423,417 -0.20(-0.69%)
Sep 06, 2005 28.96 29.34 28.86 29.28 5,068,484 +0.56(+1.96%)
Sep 02, 2005 28.73 28.88 28.56 28.72 3,407,458 +0.16(+0.55%)
Sep 01, 2005 28.95 29.22 28.49 28.57 6,769,701 -0.54(-1.86%)
Aug 31, 2005 29.30 29.50 28.63 29.11 10,158,985 -0.64(-2.14%)
Aug 30, 2005 29.95 29.95 29.32 29.74 4,201,695 -0.22(-0.72%)
Aug 29, 2005 30.24 30.24 29.08 29.96 6,048,165 -0.32(-1.05%)
Aug 26, 2005 30.19 30.48 29.83 30.28 3,392,534 +0.09(+0.31%)
Aug 25, 2005 30.24 30.24 29.96 30.18 2,815,217 +0.12(+0.41%)
Aug 24, 2005 30.50 30.56 30.02 30.06 2,794,086 -0.41(-1.35%)
Aug 23, 2005 30.61 30.64 30.35 30.47 2,863,093 -0.07(-0.24%)
Aug 22, 2005 30.12 30.65 30.12 30.55 5,384,553 +0.54(+1.80%)
Aug 19, 2005 29.84 30.11 29.72 30.01 3,432,431 +0.29(+0.98%)
Aug 18, 2005 29.59 29.82 29.31 29.72 6,920,126 +0.08(+0.27%)
Aug 17, 2005 29.76 29.84 29.61 29.63 4,968,447 -0.19(-0.64%)
Aug 16, 2005 30.18 30.20 29.76 29.82 2,967,562 -0.35(-1.17%)
Aug 15, 2005 30.08 30.28 29.97 30.18 3,320,129 +0.13(+0.43%)
Aug 12, 2005 30.22 30.30 29.98 30.05 3,125,819 -0.17(-0.56%)
Aug 11, 2005 30.18 30.28 29.94 30.22 3,349,830 +0.11(+0.36%)
Aug 10, 2005 30.12 30.61 30.03 30.11 3,325,301 +0.06(+0.20%)
Aug 09, 2005 29.95 30.15 29.84 30.05 4,753,154 +0.50(+1.69%)
Aug 08, 2005 29.96 29.99 29.51 29.55 2,426,890 -0.24(-0.80%)
Aug 05, 2005 30.35 30.35 29.61 29.78 4,138,747 -0.49(-1.61%)
Aug 04, 2005 30.33 30.60 30.13 30.27 4,444,177 +0.06(+0.20%)
Aug 03, 2005 30.15 30.37 29.98 30.21 3,395,933 +0.01(+0.02%)
Aug 02, 2005 30.12 30.41 29.91 30.20 3,668,707 +0.23(+0.77%)
Aug 01, 2005 29.93 30.10 29.78 29.97 5,228,218 +0.18(+0.61%)
Jul 29, 2005 29.34 29.95 29.32 29.79 6,358,767 +0.66(+2.25%)
Jul 28, 2005 28.73 29.17 28.62 29.13 7,198,811 +1.11(+3.96%)
Jul 27, 2005 27.74 28.04 27.67 28.02 3,557,144 +0.40(+1.45%)
Jul 26, 2005 27.58 27.73 27.48 27.62 2,151,752 +0.05(+0.17%)
Jul 25, 2005 27.75 27.85 27.48 27.58 1,704,468 -0.23(-0.83%)
Jul 22, 2005 27.67 27.88 27.51 27.81 2,552,934 +0.09(+0.32%)
Jul 21, 2005 28.07 28.08 27.62 27.72 3,761,060 -0.43(-1.51%)
Jul 20, 2005 28.09 28.36 27.96 28.15 2,405,317 -0.11(-0.41%)
Jul 19, 2005 28.22 28.36 27.98 28.26 2,570,518 +0.18(+0.63%)
Jul 18, 2005 28.06 28.19 27.94 28.09 1,976,060 +0.03(+0.10%)
Jul 15, 2005 27.88 28.10 27.88 28.06 2,732,321 +0.18(+0.66%)
Jul 14, 2005 27.85 28.06 27.79 27.88 3,157,588 +0.25(+0.91%)
Jul 13, 2005 27.58 27.71 27.49 27.62 3,423,417 -0.11(-0.41%)
Jul 12, 2005 27.69 27.84 27.52 27.74 4,232,282 +0.05(+0.17%)
Jul 11, 2005 27.27 27.73 27.19 27.69 5,715,842 +0.60(+2.22%)
Jul 08, 2005 27.21 27.21 26.83 27.09 6,371,179 -0.28(-1.04%)
Jul 07, 2005 26.87 27.37 26.70 27.37 3,364,607 +0.25(+0.92%)
Jul 06, 2005 27.15 27.31 27.10 27.12 2,562,095 -0.14(-0.50%)
Jul 05, 2005 26.69 27.32 26.66 27.26 2,961,061 +0.46(+1.72%)
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.