TravelersCompanies (NY: TRV )

230.14 +1.31 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 83.47 83.74 81.92 82.20 3,761,649 -1.41(-1.69%)
Apr 29, 2015 83.89 84.21 83.09 83.61 2,678,076 -0.67(-0.80%)
Apr 28, 2015 83.82 84.80 83.52 84.29 2,507,702 +0.28(+0.34%)
Apr 27, 2015 85.47 85.69 83.77 84.00 3,060,054 -0.50(-0.60%)
Apr 24, 2015 84.05 84.73 83.49 84.51 2,733,998 +0.38(+0.45%)
Apr 23, 2015 82.39 84.54 82.39 84.13 3,832,083 +1.19(+1.43%)
Apr 22, 2015 82.79 83.08 81.97 82.94 5,254,535 +0.11(+0.14%)
Apr 21, 2015 85.09 85.57 82.57 82.83 7,016,669 -3.46(-4.01%)
Apr 20, 2015 86.29 87.01 86.05 86.29 3,281,381 +0.60(+0.70%)
Apr 17, 2015 87.29 87.44 85.18 85.69 4,371,063 -2.66(-3.01%)
Apr 16, 2015 87.62 88.62 87.36 88.35 2,219,443 +0.48(+0.55%)
Apr 15, 2015 87.93 88.42 87.80 87.87 2,528,674 +0.24(+0.27%)
Apr 14, 2015 87.57 88.29 87.06 87.63 1,608,621 -0.07(-0.07%)
Apr 13, 2015 87.28 88.07 87.23 87.70 1,558,871 +0.18(+0.20%)
Apr 10, 2015 87.57 87.63 87.03 87.52 2,090,992 +0.28(+0.33%)
Apr 09, 2015 87.26 87.71 86.80 87.23 1,498,687 -0.03(-0.04%)
Apr 08, 2015 86.94 87.55 86.88 87.26 1,899,180 +0.00(+0.00%)
Apr 07, 2015 87.91 88.29 87.26 87.26 1,676,937 -0.64(-0.73%)
Apr 06, 2015 86.93 88.33 86.84 87.91 1,294,844 +0.32(+0.36%)
Apr 02, 2015 87.09 87.59 87.59 87.59 1,359,946 +0.51(+0.59%)
Apr 01, 2015 87.80 87.80 86.83 87.08 2,288,038 -0.83(-0.94%)
Mar 31, 2015 88.41 88.49 87.73 87.91 2,392,150 -1.23(-1.38%)
Mar 30, 2015 87.57 89.17 87.56 89.13 2,500,978 +2.04(+2.34%)
Mar 27, 2015 86.70 87.20 86.48 87.09 1,805,524 +0.24(+0.28%)
Mar 26, 2015 87.24 87.24 86.53 86.85 1,832,528 -0.63(-0.72%)
Mar 25, 2015 88.81 88.92 87.44 87.48 2,046,277 -1.32(-1.48%)
Mar 24, 2015 88.93 89.31 88.72 88.80 1,496,992 -0.32(-0.36%)
Mar 23, 2015 89.09 89.83 88.98 89.12 1,888,731 -0.09(-0.10%)
Mar 20, 2015 89.09 89.62 88.76 89.21 5,370,502 +0.50(+0.57%)
Mar 19, 2015 89.13 89.23 88.39 88.70 1,781,779 -0.33(-0.37%)
Mar 18, 2015 88.44 89.26 87.57 89.04 2,984,556 +0.63(+0.71%)
Mar 17, 2015 87.92 88.67 87.54 88.41 2,045,553 -0.15(-0.17%)
Mar 16, 2015 87.39 88.67 87.39 88.56 2,485,687 +1.80(+2.07%)
Mar 13, 2015 87.39 87.53 86.39 86.76 2,115,141 -0.90(-1.03%)
Mar 12, 2015 86.48 87.68 86.43 87.66 1,814,833 +1.76(+2.04%)
Mar 11, 2015 85.34 86.22 85.18 85.91 2,260,183 +0.76(+0.90%)
Mar 10, 2015 85.91 85.97 85.13 85.14 2,174,768 -1.62(-1.86%)
Mar 09, 2015 86.15 86.98 86.12 86.76 1,546,390 +0.75(+0.87%)
Mar 06, 2015 86.57 87.50 85.94 86.01 2,705,705 -1.02(-1.17%)
Mar 05, 2015 86.45 87.11 86.28 87.03 1,753,719 +0.58(+0.67%)
Mar 04, 2015 86.47 86.78 86.28 86.45 2,027,987 -0.42(-0.48%)
Mar 03, 2015 86.91 87.20 86.53 86.87 1,346,136 -0.40(-0.46%)
Mar 02, 2015 86.90 87.32 86.76 87.27 1,662,701 +0.37(+0.43%)
Feb 27, 2015 87.09 87.53 86.79 86.90 3,977,479 -0.31(-0.35%)
Feb 26, 2015 86.39 87.38 86.34 87.21 3,304,948 +0.74(+0.85%)
Feb 25, 2015 86.99 87.15 86.44 86.47 2,508,436 -0.52(-0.60%)
Feb 24, 2015 86.51 87.29 86.51 86.99 1,892,011 +0.38(+0.44%)
Feb 23, 2015 87.05 87.05 86.33 86.61 2,246,812 -0.60(-0.69%)
Feb 20, 2015 87.02 87.42 86.34 87.21 2,692,049 -0.14(-0.16%)
Feb 19, 2015 87.27 87.59 87.05 87.34 2,666,265 +0.01(+0.01%)
Feb 18, 2015 86.93 87.43 86.83 87.34 2,262,375 -0.02(-0.02%)
Feb 17, 2015 87.70 87.78 87.31 87.35 4,089,842 +0.00(+0.00%)
Feb 13, 2015 87.16 87.35 87.35 87.35 2,759,831 -0.03(-0.04%)
Feb 12, 2015 87.17 87.48 87.00 87.38 2,660,541 +0.22(+0.25%)
Feb 11, 2015 86.20 87.29 85.99 87.17 2,306,642 +1.01(+1.17%)
Feb 10, 2015 85.85 86.35 85.73 86.16 2,553,681 +0.61(+0.71%)
Feb 09, 2015 85.27 85.86 85.06 85.55 2,728,552 -1.16(-1.33%)
Feb 06, 2015 86.88 87.41 86.47 86.71 3,069,268 -0.17(-0.20%)
Feb 05, 2015 86.11 86.93 86.11 86.88 2,108,831 +0.55(+0.64%)
Feb 04, 2015 85.46 86.83 85.39 86.33 2,853,742 +0.56(+0.65%)
Feb 03, 2015 84.78 85.81 84.54 85.77 3,064,288 +1.18(+1.40%)
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.