TravelersCompanies (NY: TRV )

245.94 -4.15 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 43.49 43.72 43.15 43.35 4,327,874 +0.14(+0.33%)
Jan 30, 2012 42.89 43.37 42.65 43.21 3,469,926 +0.04(+0.10%)
Jan 27, 2012 43.39 43.56 42.68 43.17 4,791,540 -0.48(-1.11%)
Jan 26, 2012 44.02 44.39 43.62 43.65 5,445,037 -0.33(-0.76%)
Jan 25, 2012 43.09 44.02 42.72 43.99 8,084,594 +0.86(+1.98%)
Jan 24, 2012 44.51 44.54 43.07 43.13 8,936,027 -1.70(-3.80%)
Jan 23, 2012 45.76 45.81 44.74 44.83 4,753,846 -0.97(-2.11%)
Jan 20, 2012 44.81 45.82 44.62 45.80 5,336,153 +0.96(+2.14%)
Jan 19, 2012 44.60 44.95 44.54 44.84 3,462,150 +0.30(+0.68%)
Jan 18, 2012 44.25 44.62 44.16 44.54 3,075,901 +0.15(+0.34%)
Jan 17, 2012 44.51 44.85 44.27 44.39 2,953,884 +0.24(+0.54%)
Jan 13, 2012 44.07 44.22 43.72 44.15 2,809,710 -0.32(-0.72%)
Jan 12, 2012 44.65 44.89 44.32 44.47 3,216,041 -0.07(-0.17%)
Jan 11, 2012 44.55 44.65 44.42 44.54 2,390,533 -0.15(-0.33%)
Jan 10, 2012 44.79 44.83 44.45 44.69 3,177,306 +0.30(+0.69%)
Jan 09, 2012 44.48 44.53 44.13 44.39 2,595,541 +0.25(+0.57%)
Jan 06, 2012 44.30 44.42 43.96 44.13 2,734,390 +0.01(+0.03%)
Jan 05, 2012 43.40 44.14 43.19 44.12 6,385,684 +0.43(+0.99%)
Jan 04, 2012 43.75 43.93 43.23 43.69 5,290,958 -0.31(-0.71%)
Dec 30, 2011 44.27 44.38 43.99 44.00 2,202,736 -0.38(-0.85%)
Dec 29, 2011 43.99 44.48 43.91 44.38 2,106,677 +0.61(+1.39%)
Dec 28, 2011 44.28 44.36 43.74 43.77 2,312,532 -0.50(-1.13%)
Dec 27, 2011 44.17 44.54 44.04 44.27 2,377,424 +0.13(+0.30%)
Dec 23, 2011 44.25 44.36 43.92 44.13 2,503,904 +0.19(+0.44%)
Dec 21, 2011 43.43 44.07 43.31 43.94 3,945,586 +0.70(+1.62%)
Dec 20, 2011 42.83 43.38 42.70 43.24 5,254,246 +1.07(+2.54%)
Dec 19, 2011 42.74 42.92 42.08 42.17 5,406,712 -0.42(-0.99%)
Dec 16, 2011 42.48 42.80 42.35 42.59 9,936,382 +0.35(+0.83%)
Dec 15, 2011 42.14 42.51 41.92 42.24 6,061,030 +0.62(+1.50%)
Dec 14, 2011 41.47 42.03 41.47 41.62 5,872,029 +0.03(+0.07%)
Dec 13, 2011 41.75 42.27 41.33 41.59 6,493,040 +0.07(+0.18%)
Dec 12, 2011 41.25 41.60 41.16 41.52 5,931,808 -0.14(-0.34%)
Dec 09, 2011 41.46 41.80 41.35 41.66 7,431,888 +0.36(+0.88%)
Dec 08, 2011 41.33 41.68 41.23 41.29 8,902,044 -0.28(-0.66%)
Dec 07, 2011 40.72 41.72 40.70 41.57 8,761,184 +0.71(+1.75%)
Dec 06, 2011 40.16 41.19 40.06 40.85 10,476,781 +0.50(+1.24%)
Dec 05, 2011 40.49 40.77 40.13 40.35 6,569,406 +0.32(+0.79%)
Dec 02, 2011 41.05 41.09 39.98 40.04 7,600,340 -0.59(-1.45%)
Dec 01, 2011 41.51 41.61 40.49 40.63 7,132,799 -0.89(-2.15%)
Nov 30, 2011 41.22 41.57 40.97 41.52 9,319,651 +1.61(+4.03%)
Nov 29, 2011 40.05 40.07 39.71 39.91 4,607,505 -0.11(-0.28%)
Nov 28, 2011 40.18 40.18 39.72 40.02 5,477,796 +0.60(+1.52%)
Nov 25, 2011 38.81 39.81 38.76 39.42 2,962,432 +0.48(+1.23%)
Nov 23, 2011 39.51 39.72 38.94 38.94 7,018,720 -0.87(-2.19%)
Nov 22, 2011 40.32 40.42 39.75 39.81 6,787,931 -0.61(-1.50%)
Nov 21, 2011 41.07 41.26 40.35 40.42 5,974,313 -1.08(-2.60%)
Nov 18, 2011 41.36 41.66 40.92 41.50 4,293,566 +0.36(+0.88%)
Nov 17, 2011 41.56 41.92 40.90 41.13 5,354,324 -0.45(-1.08%)
Nov 16, 2011 41.64 42.28 41.42 41.59 6,413,350 -0.70(-1.66%)
Nov 15, 2011 42.20 42.62 42.15 42.29 4,732,742 -0.18(-0.42%)
Nov 14, 2011 42.93 43.16 42.35 42.46 4,695,952 -0.66(-1.54%)
Nov 11, 2011 42.80 43.23 42.73 43.13 4,393,886 +0.75(+1.78%)
Nov 10, 2011 42.29 42.51 41.99 42.38 4,490,721 +0.36(+0.86%)
Nov 09, 2011 42.67 42.83 41.90 42.01 6,654,659 -1.56(-3.57%)
Nov 08, 2011 43.36 43.71 43.08 43.57 5,869,229 +0.30(+0.70%)
Nov 07, 2011 42.68 43.27 42.48 43.27 3,229,715 +0.35(+0.83%)
Nov 04, 2011 42.69 43.22 42.53 42.91 4,052,913 -0.32(-0.75%)
Nov 03, 2011 42.90 43.30 42.52 43.24 5,815,099 +0.64(+1.51%)
Nov 02, 2011 42.11 42.63 42.00 42.60 5,502,502 +0.94(+2.27%)
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.