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 (%)
Mar 31, 2005 24.92 24.94 24.71 24.86 2,768,230 +0.01(+0.05%)
Mar 30, 2005 24.71 24.88 24.39 24.85 3,685,064 +0.24(+0.99%)
Mar 29, 2005 24.54 24.84 24.53 24.61 2,974,909 -0.04(-0.16%)
Mar 28, 2005 24.64 24.90 24.61 24.65 2,867,950 +0.10(+0.41%)
Mar 24, 2005 24.74 24.78 24.49 24.54 3,208,032 -0.17(-0.68%)
Mar 23, 2005 24.29 24.73 24.29 24.71 3,393,290 +0.42(+1.73%)
Mar 22, 2005 24.68 24.94 24.28 24.29 2,734,842 -0.35(-1.43%)
Mar 21, 2005 25.02 25.08 24.53 24.65 3,383,392 -0.37(-1.49%)
Mar 18, 2005 25.23 25.35 24.81 25.02 5,041,848 -0.26(-1.04%)
Mar 17, 2005 25.40 25.45 25.11 25.28 1,777,529 -0.13(-0.51%)
Mar 16, 2005 25.53 25.53 25.07 25.41 3,400,677 -0.19(-0.74%)
Mar 15, 2005 25.82 25.85 25.55 25.60 2,147,306 -0.22(-0.84%)
Mar 14, 2005 25.65 25.86 25.53 25.82 2,445,875 +0.17(+0.66%)
Mar 11, 2005 25.91 25.92 25.57 25.65 2,249,685 -0.36(-1.38%)
Mar 10, 2005 25.68 26.01 25.61 26.01 2,443,659 +0.42(+1.64%)
Mar 09, 2005 25.66 25.82 25.51 25.59 1,745,471 -0.20(-0.76%)
Mar 08, 2005 25.88 25.98 25.69 25.78 3,287,513 -0.20(-0.76%)
Mar 07, 2005 25.86 26.07 25.74 25.98 2,113,327 +0.09(+0.37%)
Mar 04, 2005 25.86 26.05 25.48 25.88 4,144,515 +0.22(+0.87%)
Mar 03, 2005 25.88 25.99 25.45 25.66 2,882,132 -0.19(-0.73%)
Mar 02, 2005 25.97 26.02 25.78 25.85 2,676,635 -0.12(-0.44%)
Mar 01, 2005 25.96 26.20 25.96 25.97 3,024,104 +0.03(+0.10%)
Feb 28, 2005 26.24 26.26 25.74 25.94 2,855,836 -0.34(-1.29%)
Feb 25, 2005 25.81 26.36 25.72 26.28 2,306,415 +0.40(+1.54%)
Feb 24, 2005 25.88 25.94 25.73 25.88 1,603,056 +0.06(+0.24%)
Feb 23, 2005 25.67 25.92 25.67 25.82 1,982,731 +0.16(+0.61%)
Feb 22, 2005 25.73 25.99 25.66 25.66 3,213,498 -0.16(-0.60%)
Feb 18, 2005 26.09 26.11 25.82 25.82 2,812,402 -0.22(-0.86%)
Feb 17, 2005 26.03 26.09 25.86 26.04 3,086,891 +0.11(+0.44%)
Feb 16, 2005 26.30 26.31 25.84 25.93 3,872,981 -0.40(-1.52%)
Feb 15, 2005 26.50 26.71 26.26 26.32 3,396,983 -0.09(-0.36%)
Feb 14, 2005 26.52 26.58 26.26 26.42 3,082,311 -0.25(-0.94%)
Feb 11, 2005 26.30 26.83 26.20 26.67 5,370,998 +0.41(+1.57%)
Feb 10, 2005 25.76 26.43 25.61 26.26 6,418,724 +0.50(+1.94%)
Feb 09, 2005 26.27 26.30 25.76 25.76 6,094,597 -0.57(-2.16%)
Feb 08, 2005 26.47 26.47 26.22 26.32 3,057,196 -0.07(-0.26%)
Feb 07, 2005 26.18 26.54 26.13 26.39 4,541,032 +0.22(+0.83%)
Feb 04, 2005 25.99 26.22 25.91 26.18 3,803,103 +0.18(+0.70%)
Feb 03, 2005 25.71 26.00 25.65 25.99 5,332,292 +0.29(+1.13%)
Feb 02, 2005 26.01 26.03 25.61 25.70 6,842,719 -0.32(-1.25%)
Feb 01, 2005 25.38 26.16 25.23 26.03 11,881,022 +0.62(+2.42%)
Jan 31, 2005 25.55 25.55 25.20 25.41 3,750,953 +0.43(+1.73%)
Jan 28, 2005 25.35 25.42 24.77 24.98 3,150,712 -0.32(-1.26%)
Jan 27, 2005 25.32 25.54 25.19 25.30 3,065,174 -0.08(-0.32%)
Jan 26, 2005 25.03 25.45 25.01 25.38 4,118,661 +0.37(+1.46%)
Jan 25, 2005 25.02 25.21 24.94 25.01 2,718,591 -0.01(-0.05%)
Jan 24, 2005 24.91 25.15 24.37 25.02 3,640,596 +0.52(+2.13%)
Jan 21, 2005 24.68 24.85 24.48 24.50 1,829,383 -0.18(-0.71%)
Jan 20, 2005 24.88 25.00 24.61 24.68 2,761,286 -0.37(-1.46%)
Jan 19, 2005 25.55 25.56 25.04 25.05 2,755,081 -0.64(-2.48%)
Jan 18, 2005 25.23 25.70 25.06 25.68 3,158,394 +0.30(+1.20%)
Jan 14, 2005 25.37 25.40 25.21 25.38 2,208,468 +0.14(+0.54%)
Jan 13, 2005 25.41 25.49 25.21 25.24 2,177,148 -0.17(-0.67%)
Jan 12, 2005 25.32 25.41 25.17 25.41 2,589,915 +0.16(+0.64%)
Jan 11, 2005 25.01 25.42 24.88 25.25 3,623,311 +0.16(+0.62%)
Jan 10, 2005 24.96 25.14 24.90 25.09 2,257,810 +0.06(+0.24%)
Jan 07, 2005 25.21 25.21 24.96 25.03 2,361,963 -0.11(-0.46%)
Jan 06, 2005 25.35 25.36 25.04 25.15 3,829,547 +0.12(+0.46%)
Jan 05, 2005 25.05 25.13 24.91 25.03 3,616,515 -0.04(-0.16%)
Jan 04, 2005 25.32 25.54 25.02 25.07 2,624,633 -0.14(-0.56%)
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.