TravelersCompanies (NY: TRV )

230.08 +1.25 (+0.55%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 35.61 35.38 35.38 35.38 3,269,587 -0.28(-0.80%)
Dec 30, 2009 35.29 35.79 35.17 35.66 2,759,792 +0.28(+0.78%)
Dec 29, 2009 35.35 35.54 35.25 35.39 3,228,683 +0.03(+0.08%)
Dec 28, 2009 35.37 35.44 35.22 35.36 3,425,460 -0.08(-0.22%)
Dec 24, 2009 34.88 35.48 34.88 35.44 1,747,910 +0.54(+1.55%)
Dec 23, 2009 34.71 34.98 34.61 34.90 3,445,005 +0.17(+0.49%)
Dec 22, 2009 34.56 34.78 34.42 34.73 4,061,322 +0.20(+0.58%)
Dec 21, 2009 34.27 34.79 34.08 34.53 4,829,049 +0.37(+1.08%)
Dec 18, 2009 34.42 34.64 33.98 34.16 13,575,229 -0.17(-0.50%)
Dec 17, 2009 35.12 35.28 34.29 34.33 8,120,549 -0.96(-2.71%)
Dec 16, 2009 35.89 36.00 35.13 35.29 7,118,585 -0.48(-1.35%)
Dec 15, 2009 36.12 36.28 35.66 35.77 5,732,803 -0.43(-1.20%)
Dec 14, 2009 35.93 36.20 35.92 36.20 4,624,375 +0.23(+0.63%)
Dec 11, 2009 36.06 36.19 35.74 35.98 5,917,518 -0.04(-0.12%)
Dec 10, 2009 35.55 36.05 35.55 36.02 4,673,254 +0.47(+1.32%)
Dec 09, 2009 35.37 35.61 35.32 35.55 5,575,775 +0.13(+0.36%)
Dec 08, 2009 35.57 35.74 35.35 35.42 5,699,835 -0.46(-1.29%)
Dec 07, 2009 36.12 36.34 35.80 35.88 5,657,536 -0.33(-0.92%)
Dec 04, 2009 36.81 37.07 35.59 36.22 8,591,310 -0.28(-0.78%)
Dec 03, 2009 37.47 37.49 36.39 36.50 8,010,087 -0.86(-2.30%)
Dec 02, 2009 37.20 37.54 37.05 37.36 4,799,471 +0.04(+0.09%)
Dec 01, 2009 37.46 37.51 37.21 37.32 5,470,232 +0.15(+0.40%)
Nov 30, 2009 36.81 37.28 36.67 37.17 7,069,368 +0.53(+1.43%)
Nov 27, 2009 36.85 37.21 36.46 36.65 3,428,902 -0.79(-2.10%)
Nov 25, 2009 37.60 37.80 37.36 37.44 4,051,529 -0.23(-0.62%)
Nov 24, 2009 37.64 37.70 37.39 37.67 4,299,745 +0.09(+0.23%)
Nov 23, 2009 37.31 37.85 37.31 37.59 5,970,512 +0.42(+1.13%)
Nov 20, 2009 37.31 37.37 37.07 37.17 5,788,177 -0.21(-0.57%)
Nov 19, 2009 37.55 37.86 37.05 37.38 6,081,114 -0.33(-0.88%)
Nov 18, 2009 37.83 37.95 37.56 37.71 5,322,439 +0.00(+0.00%)
Nov 17, 2009 37.86 37.90 37.54 37.71 4,931,830 +0.15(+0.40%)
Nov 16, 2009 38.17 38.17 37.42 37.56 6,360,793 -0.24(-0.64%)
Nov 13, 2009 38.05 38.22 37.61 37.81 5,105,385 +0.10(+0.26%)
Nov 12, 2009 38.39 38.49 37.49 37.71 6,821,460 -0.83(-2.15%)
Nov 11, 2009 38.63 38.65 38.20 38.54 5,676,101 +0.27(+0.70%)
Nov 10, 2009 37.91 38.38 37.89 38.27 6,863,936 +0.23(+0.62%)
Nov 09, 2009 37.14 38.24 37.08 38.03 10,973,175 +1.21(+3.28%)
Nov 06, 2009 36.14 37.05 35.88 36.83 7,757,842 +0.89(+2.49%)
Nov 05, 2009 35.85 36.17 35.52 35.93 5,806,050 +0.34(+0.96%)
Nov 04, 2009 35.90 36.56 35.53 35.59 8,272,452 +0.06(+0.16%)
Nov 03, 2009 35.47 35.75 35.21 35.54 5,549,541 -0.09(-0.24%)
Nov 02, 2009 35.49 36.37 35.39 35.62 8,494,653 +0.29(+0.82%)
Oct 30, 2009 36.71 36.71 35.27 35.33 12,443,772 -1.50(-4.08%)
Oct 29, 2009 35.96 36.95 35.88 36.83 7,654,310 +1.00(+2.79%)
Oct 28, 2009 36.14 36.47 35.82 35.83 6,983,468 -0.40(-1.12%)
Oct 27, 2009 36.37 36.67 35.98 36.24 8,563,991 -0.12(-0.33%)
Oct 26, 2009 36.40 36.96 36.23 36.36 9,446,363 -0.04(-0.12%)
Oct 23, 2009 36.56 36.67 36.24 36.40 6,924,304 -0.28(-0.77%)
Oct 22, 2009 35.48 36.83 35.01 36.68 15,522,283 +2.61(+7.66%)
Oct 21, 2009 34.38 34.75 33.03 34.07 6,280,884 -0.31(-0.91%)
Oct 20, 2009 34.33 34.54 34.31 34.39 4,117,546 -0.24(-0.70%)
Oct 19, 2009 34.63 34.80 34.33 34.63 5,599,547 +0.09(+0.27%)
Oct 16, 2009 34.27 34.74 34.17 34.53 7,009,787 +0.09(+0.25%)
Oct 15, 2009 34.07 34.46 33.99 34.45 6,716,461 -0.08(-0.23%)
Oct 14, 2009 34.47 34.56 34.19 34.53 7,364,795 +0.45(+1.33%)
Oct 13, 2009 34.48 34.70 34.06 34.07 6,841,696 -0.57(-1.66%)
Oct 12, 2009 34.65 34.83 34.57 34.65 4,758,173 +0.01(+0.04%)
Oct 09, 2009 34.29 34.71 34.18 34.63 7,332,890 +0.33(+0.95%)
Oct 08, 2009 34.91 35.03 34.31 34.31 8,607,272 -0.41(-1.19%)
Oct 07, 2009 35.05 35.11 34.62 34.72 7,330,919 -0.43(-1.21%)
Oct 06, 2009 34.92 35.59 34.68 35.15 8,723,444 +0.38(+1.10%)
Oct 05, 2009 34.80 34.89 34.22 34.76 6,019,758 -0.04(-0.10%)
Oct 02, 2009 34.21 35.43 34.06 34.80 6,976,747 +0.19(+0.55%)
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.