TravelersCompanies (NY: TRV )

239.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 37.03 37.47 36.80 37.09 6,492,058 +0.18(+0.50%)
Aug 30, 2011 37.04 37.17 36.64 36.91 5,668,669 -0.40(-1.06%)
Aug 29, 2011 36.59 37.45 36.40 37.31 15,164,621 +1.80(+5.07%)
Aug 26, 2011 35.04 35.71 34.27 35.50 15,171,125 +0.23(+0.65%)
Aug 25, 2011 36.40 36.58 35.07 35.28 17,426,748 -1.12(-3.07%)
Aug 24, 2011 35.97 36.69 35.73 36.39 6,927,216 +0.12(+0.32%)
Aug 23, 2011 36.14 36.33 35.64 36.28 8,731,160 +0.17(+0.47%)
Aug 22, 2011 37.12 37.13 36.02 36.11 4,620,905 -0.25(-0.69%)
Aug 19, 2011 36.51 37.22 36.31 36.36 6,363,491 -0.24(-0.66%)
Aug 18, 2011 37.25 37.51 36.36 36.60 8,117,719 -1.77(-4.62%)
Aug 17, 2011 38.54 38.65 38.14 38.37 3,250,699 +0.16(+0.42%)
Aug 16, 2011 38.03 38.61 37.89 38.21 6,569,248 -0.21(-0.55%)
Aug 15, 2011 37.67 38.42 37.64 38.42 5,266,353 +0.84(+2.23%)
Aug 12, 2011 37.57 38.17 37.24 37.58 6,497,433 -0.19(-0.51%)
Aug 11, 2011 35.95 38.25 35.95 37.78 11,078,490 +1.73(+4.79%)
Aug 10, 2011 36.50 37.47 35.97 36.05 15,579,870 -1.95(-5.13%)
Aug 09, 2011 37.91 38.00 35.68 38.00 12,418,870 +2.29(+6.40%)
Aug 08, 2011 37.91 38.30 35.69 35.71 13,507,676 -2.93(-7.59%)
Aug 05, 2011 39.70 39.80 38.28 38.64 14,289,548 -0.54(-1.39%)
Aug 04, 2011 39.28 39.74 39.05 39.19 12,352,065 -0.67(-1.68%)
Aug 03, 2011 39.76 39.88 39.15 39.86 6,802,477 +0.04(+0.11%)
Aug 02, 2011 39.78 40.48 39.78 39.81 6,304,138 -0.33(-0.82%)
Aug 01, 2011 40.50 40.86 39.96 40.14 6,245,830 -0.38(-0.94%)
Jul 29, 2011 40.49 40.85 40.34 40.52 6,359,723 -0.27(-0.67%)
Jul 28, 2011 41.39 41.51 40.72 40.80 4,231,560 -0.57(-1.37%)
Jul 27, 2011 41.72 41.72 41.32 41.36 5,999,806 -0.39(-0.93%)
Jul 26, 2011 41.60 42.02 41.39 41.75 4,412,181 +0.11(+0.26%)
Jul 25, 2011 41.80 41.93 41.46 41.64 8,088,057 -0.68(-1.62%)
Jul 22, 2011 42.56 42.67 42.16 42.33 4,820,583 -0.08(-0.19%)
Jul 21, 2011 41.75 42.49 41.49 42.41 7,006,136 +0.46(+1.10%)
Jul 20, 2011 42.06 42.14 41.68 41.94 4,117,452 +0.02(+0.05%)
Jul 19, 2011 41.77 42.08 41.68 41.92 4,836,924 +0.37(+0.90%)
Jul 18, 2011 42.28 42.30 41.44 41.55 5,833,815 -1.01(-2.38%)
Jul 15, 2011 42.74 42.86 42.34 42.56 4,012,258 +0.12(+0.29%)
Jul 14, 2011 43.14 43.24 42.39 42.44 4,491,181 -0.54(-1.27%)
Jul 13, 2011 42.99 43.41 42.85 42.98 4,005,734 +0.10(+0.24%)
Jul 12, 2011 42.89 43.38 42.83 42.88 4,097,705 +0.06(+0.14%)
Jul 11, 2011 42.85 43.19 42.72 42.82 4,821,953 -0.30(-0.70%)
Jul 08, 2011 43.10 43.17 42.69 43.12 4,057,411 -0.18(-0.41%)
Jul 07, 2011 43.38 43.63 43.05 43.30 3,922,504 +0.21(+0.49%)
Jul 06, 2011 43.05 43.38 42.80 43.08 3,741,979 +0.06(+0.14%)
Jul 05, 2011 43.43 43.74 42.97 43.02 4,097,490 -0.43(-0.98%)
Jul 01, 2011 43.01 43.57 42.97 43.45 4,947,959 +0.54(+1.25%)
Jun 30, 2011 43.10 43.13 42.83 42.91 4,898,649 -0.14(-0.32%)
Jun 29, 2011 42.28 43.14 42.22 43.05 5,426,159 +0.75(+1.77%)
Jun 28, 2011 42.11 42.37 41.99 42.30 3,758,691 +0.24(+0.58%)
Jun 27, 2011 41.77 42.30 41.66 42.06 4,480,390 +0.40(+0.95%)
Jun 24, 2011 41.91 41.99 41.36 41.66 6,064,558 -0.35(-0.84%)
Jun 23, 2011 41.83 42.11 41.25 42.02 7,204,778 -0.12(-0.28%)
Jun 22, 2011 42.53 42.82 42.11 42.13 5,293,621 -0.56(-1.31%)
Jun 21, 2011 42.35 42.84 42.17 42.69 4,872,447 +0.37(+0.89%)
Jun 20, 2011 42.29 42.35 42.20 42.32 5,077,875 -0.26(-0.60%)
Jun 17, 2011 42.70 42.78 42.41 42.58 8,683,052 +0.12(+0.28%)
Jun 16, 2011 42.30 42.69 42.16 42.46 4,266,919 +0.16(+0.38%)
Jun 15, 2011 42.83 42.85 42.26 42.30 5,829,249 -0.82(-1.89%)
Jun 14, 2011 43.49 43.50 42.91 43.11 4,841,569 -0.08(-0.19%)
Jun 13, 2011 43.46 43.60 43.13 43.19 4,468,225 -0.33(-0.76%)
Jun 10, 2011 44.44 44.44 43.16 43.52 9,495,827 -1.37(-3.06%)
Jun 09, 2011 44.74 45.09 44.42 44.90 3,725,039 +0.29(+0.64%)
Jun 08, 2011 44.69 44.81 44.42 44.61 4,169,145 -0.10(-0.21%)
Jun 07, 2011 44.72 45.04 44.66 44.71 3,413,871 +0.12(+0.28%)
Jun 06, 2011 44.80 45.01 44.46 44.58 3,856,791 -0.09(-0.20%)
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.