TravelersCompanies (NY: TRV )

237.58 -2.17 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.42 28.67 28.10 28.29 3,626,118 -0.26(-0.92%)
Mar 30, 2006 28.40 28.67 28.38 28.55 4,394,037 +0.15(+0.52%)
Mar 29, 2006 27.68 28.51 27.68 28.40 5,934,306 +0.82(+2.97%)
Mar 28, 2006 27.85 27.90 27.52 27.58 5,320,178 -0.33(-1.19%)
Mar 27, 2006 27.97 28.05 27.82 27.92 4,877,864 -0.15(-0.53%)
Mar 24, 2006 27.98 28.15 27.72 28.06 5,787,755 +0.07(+0.24%)
Mar 23, 2006 28.03 28.12 27.94 28.00 4,403,640 -0.15(-0.53%)
Mar 22, 2006 28.21 28.33 28.00 28.15 5,243,800 +0.07(+0.27%)
Mar 21, 2006 27.83 28.55 27.83 28.07 6,207,170 -0.29(-1.03%)
Mar 20, 2006 28.50 28.63 28.30 28.36 8,597,941 +0.24(+0.84%)
Mar 17, 2006 29.03 29.07 27.99 28.12 12,519,527 -0.95(-3.28%)
Mar 16, 2006 29.13 29.26 29.00 29.08 5,135,807 +0.02(+0.07%)
Mar 15, 2006 29.06 29.21 28.84 29.06 5,875,804 +0.09(+0.30%)
Mar 14, 2006 28.90 29.11 28.74 28.97 3,662,756 +0.09(+0.33%)
Mar 13, 2006 28.78 28.98 28.69 28.88 3,193,111 +0.23(+0.80%)
Mar 10, 2006 28.59 28.79 28.45 28.65 2,579,426 +0.13(+0.45%)
Mar 09, 2006 28.84 28.84 28.44 28.52 2,802,799 -0.28(-0.96%)
Mar 08, 2006 28.71 28.90 28.59 28.80 5,687,444 -0.06(-0.21%)
Mar 07, 2006 28.60 28.89 28.50 28.86 3,026,911 +0.05(+0.19%)
Mar 06, 2006 28.93 29.04 28.62 28.80 2,903,997 -0.22(-0.75%)
Mar 03, 2006 28.66 29.11 28.52 29.02 4,443,380 +0.19(+0.66%)
Mar 02, 2006 28.85 28.94 28.67 28.83 4,889,239 -0.15(-0.51%)
Mar 01, 2006 29.17 29.24 28.88 28.98 3,708,701 -0.11(-0.40%)
Feb 28, 2006 29.15 29.24 28.80 29.09 5,278,222 -0.05(-0.19%)
Feb 27, 2006 28.90 29.21 28.84 29.15 3,010,365 +0.35(+1.20%)
Feb 24, 2006 28.59 28.97 28.55 28.80 2,928,225 +0.03(+0.12%)
Feb 23, 2006 28.89 28.90 28.39 28.77 6,905,358 -0.37(-1.28%)
Feb 22, 2006 29.11 29.19 28.97 29.14 6,501,307 +0.19(+0.65%)
Feb 21, 2006 28.70 28.99 28.62 28.95 5,866,201 -0.18(-0.60%)
Feb 17, 2006 29.38 29.41 29.03 29.13 5,725,263 -0.25(-0.85%)
Feb 16, 2006 29.85 29.86 29.35 29.38 4,890,717 -0.35(-1.16%)
Feb 15, 2006 29.95 30.02 29.70 29.72 2,992,194 -0.29(-0.97%)
Feb 14, 2006 29.49 30.35 29.44 30.01 3,962,803 +0.72(+2.45%)
Feb 13, 2006 29.47 29.67 29.21 29.30 3,366,255 -0.24(-0.80%)
Feb 10, 2006 29.42 29.66 29.35 29.53 2,123,964 +0.12(+0.39%)
Feb 09, 2006 29.51 29.84 29.21 29.42 4,104,331 -0.15(-0.50%)
Feb 08, 2006 29.61 29.65 29.29 29.57 3,388,710 -0.06(-0.21%)
Feb 07, 2006 29.74 30.01 29.62 29.63 3,138,893 -0.24(-0.82%)
Feb 06, 2006 30.21 30.31 29.61 29.87 4,372,468 -0.45(-1.47%)
Feb 03, 2006 30.39 30.80 30.28 30.32 3,349,413 -0.35(-1.13%)
Feb 02, 2006 30.73 30.77 29.86 30.66 6,799,729 -0.21(-0.68%)
Feb 01, 2006 30.70 31.19 30.66 30.87 4,584,613 +0.16(+0.51%)
Jan 31, 2006 31.10 31.18 30.62 30.72 4,998,710 -0.59(-1.88%)
Jan 30, 2006 31.74 31.74 31.25 31.31 3,992,793 -0.20(-0.62%)
Jan 27, 2006 31.28 31.88 31.10 31.50 5,161,956 +0.23(+0.74%)
Jan 26, 2006 30.27 31.54 30.75 31.27 7,029,455 +1.01(+3.33%)
Jan 25, 2006 30.63 30.64 30.12 30.26 4,249,258 -0.41(-1.35%)
Jan 24, 2006 30.28 31.07 30.28 30.68 4,299,192 -0.15(-0.48%)
Jan 23, 2006 30.56 30.94 30.53 30.83 3,676,791 +0.36(+1.18%)
Jan 20, 2006 31.14 31.21 30.38 30.47 7,492,451 -0.63(-2.02%)
Jan 19, 2006 31.41 31.75 30.83 31.10 5,679,909 -0.18(-0.56%)
Jan 18, 2006 31.43 31.75 31.18 31.27 2,154,840 -0.16(-0.50%)
Jan 17, 2006 31.88 31.96 31.36 31.43 3,147,905 -0.56(-1.74%)
Jan 13, 2006 32.07 32.12 31.85 31.98 2,540,425 -0.08(-0.25%)
Jan 12, 2006 32.27 32.42 32.00 32.06 3,696,144 -0.19(-0.59%)
Jan 11, 2006 31.94 32.27 31.84 32.25 3,583,275 +0.51(+1.62%)
Jan 10, 2006 31.85 31.94 31.54 31.74 2,569,085 -0.23(-0.72%)
Jan 09, 2006 31.62 32.05 31.58 31.97 3,252,352 +0.01(+0.04%)
Jan 06, 2006 31.79 32.24 31.81 31.96 3,902,380 +0.18(+0.55%)
Jan 05, 2006 31.67 31.80 31.53 31.78 4,534,384 +0.30(+0.97%)
Jan 04, 2006 31.13 31.55 31.04 31.48 3,377,039 +0.35(+1.11%)
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.