TravelersCompanies (NY: TRV )

245.94 -4.15 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 30.11 30.47 30.11 30.35 5,699,709 +0.38(+1.28%)
Oct 28, 2005 29.65 29.98 29.09 29.96 5,183,051 +0.30(+1.00%)
Oct 27, 2005 30.50 30.50 29.65 29.67 5,184,831 +0.30(+1.03%)
Oct 26, 2005 28.97 29.67 28.97 29.36 4,848,751 +0.22(+0.74%)
Oct 25, 2005 29.04 29.22 28.80 29.15 3,959,363 +0.11(+0.39%)
Oct 24, 2005 28.53 29.18 28.51 29.03 3,359,909 +0.53(+1.84%)
Oct 21, 2005 28.61 28.74 28.31 28.51 3,894,521 +0.20(+0.69%)
Oct 20, 2005 28.68 28.97 28.11 28.31 3,740,355 -0.33(-1.15%)
Oct 19, 2005 27.87 28.67 27.59 28.64 4,417,708 +0.76(+2.73%)
Oct 18, 2005 28.14 28.20 27.80 27.88 3,670,616 -0.44(-1.55%)
Oct 17, 2005 28.47 28.51 28.05 28.32 2,062,181 -0.21(-0.73%)
Oct 14, 2005 27.96 28.66 27.94 28.53 3,447,305 +0.57(+2.05%)
Oct 13, 2005 28.16 28.33 27.96 27.96 3,209,897 -0.25(-0.88%)
Oct 12, 2005 27.97 28.48 27.96 28.20 2,747,101 +0.09(+0.31%)
Oct 11, 2005 28.31 28.51 28.04 28.12 2,358,050 -0.15(-0.55%)
Oct 10, 2005 28.60 28.68 28.22 28.27 2,459,393 -0.35(-1.22%)
Oct 07, 2005 28.79 28.80 28.24 28.62 4,788,806 -0.18(-0.61%)
Oct 06, 2005 28.86 28.97 28.66 28.80 3,377,121 -0.06(-0.21%)
Oct 05, 2005 29.32 29.37 28.86 28.86 4,440,559 -0.55(-1.86%)
Oct 04, 2005 29.57 29.95 29.32 29.40 2,834,200 -0.16(-0.52%)
Oct 03, 2005 30.09 30.10 29.38 29.56 4,431,211 -0.68(-2.25%)
Sep 30, 2005 30.27 30.50 29.89 30.24 4,373,936 -0.03(-0.09%)
Sep 29, 2005 29.77 30.33 29.56 30.27 4,932,141 +0.58(+1.95%)
Sep 28, 2005 29.21 29.86 28.94 29.69 4,002,839 +0.09(+0.30%)
Sep 27, 2005 29.62 29.79 29.35 29.60 4,239,059 -0.02(-0.07%)
Sep 26, 2005 30.13 30.13 29.45 29.62 7,840,086 +0.81(+2.81%)
Sep 23, 2005 28.81 29.15 28.21 28.81 4,276,748 +0.51(+1.81%)
Sep 22, 2005 28.11 28.48 27.41 28.30 5,512,750 +0.01(+0.02%)
Sep 21, 2005 29.10 29.10 28.23 28.29 5,475,804 -0.81(-2.78%)
Sep 20, 2005 29.25 29.59 29.02 29.10 4,829,759 -0.21(-0.71%)
Sep 19, 2005 29.42 29.50 29.11 29.31 4,636,420 -0.01(-0.02%)
Sep 16, 2005 29.15 29.46 29.11 29.32 6,737,328 +0.35(+1.21%)
Sep 15, 2005 28.68 29.07 28.68 28.97 2,989,257 +0.30(+1.03%)
Sep 14, 2005 28.71 28.88 28.64 28.67 4,662,238 -0.04(-0.14%)
Sep 13, 2005 28.34 29.19 28.31 28.71 6,037,421 +0.46(+1.65%)
Sep 12, 2005 27.97 28.36 27.97 28.25 6,593,251 +0.03(+0.12%)
Sep 09, 2005 28.57 28.60 28.07 28.21 8,233,440 -0.36(-1.27%)
Sep 08, 2005 29.35 29.35 28.47 28.58 6,293,228 -0.38(-1.33%)
Sep 07, 2005 28.97 29.10 28.84 28.96 3,437,660 -0.20(-0.69%)
Sep 06, 2005 28.84 29.22 28.74 29.16 5,089,572 +0.56(+1.96%)
Sep 02, 2005 28.61 28.76 28.44 28.60 3,421,635 +0.16(+0.54%)
Sep 01, 2005 28.83 29.10 28.37 28.45 6,797,867 -0.54(-1.86%)
Aug 31, 2005 29.18 29.38 28.51 28.99 10,201,252 -0.63(-2.14%)
Aug 30, 2005 29.82 29.83 29.20 29.62 4,219,176 -0.22(-0.72%)
Aug 29, 2005 30.11 30.11 28.96 29.84 6,073,329 -0.32(-1.05%)
Aug 26, 2005 30.06 30.35 29.71 30.15 3,406,649 +0.09(+0.31%)
Aug 25, 2005 30.11 30.12 29.84 30.06 2,826,929 +0.12(+0.41%)
Aug 24, 2005 30.37 30.44 29.90 29.94 2,805,711 -0.41(-1.35%)
Aug 23, 2005 30.48 30.52 30.23 30.35 2,875,005 -0.07(-0.24%)
Aug 22, 2005 29.99 30.52 29.99 30.42 5,406,956 +0.54(+1.80%)
Aug 19, 2005 29.72 29.98 29.60 29.88 3,446,711 +0.29(+0.98%)
Aug 18, 2005 29.46 29.69 29.19 29.59 6,948,917 +0.08(+0.27%)
Aug 17, 2005 29.64 29.72 29.49 29.51 4,989,118 -0.19(-0.64%)
Aug 16, 2005 30.05 30.07 29.63 29.70 2,979,909 -0.35(-1.17%)
Aug 15, 2005 29.96 30.15 29.85 30.05 3,333,943 +0.13(+0.43%)
Aug 12, 2005 30.09 30.18 29.86 29.92 3,138,824 -0.17(-0.56%)
Aug 11, 2005 30.06 30.16 29.82 30.09 3,363,767 +0.11(+0.36%)
Aug 10, 2005 30.00 30.48 29.90 29.98 3,339,136 +0.06(+0.20%)
Aug 09, 2005 29.82 30.02 29.72 29.92 4,772,929 +0.50(+1.69%)
Aug 08, 2005 29.84 29.87 29.38 29.42 2,436,988 -0.24(-0.80%)
Aug 05, 2005 30.22 30.22 29.49 29.66 4,155,966 -0.49(-1.61%)
Aug 04, 2005 30.21 30.47 30.00 30.15 4,462,667 +0.06(+0.20%)
Aug 03, 2005 30.02 30.24 29.86 30.09 3,410,062 +0.01(+0.02%)
Aug 02, 2005 29.99 30.29 29.78 30.08 3,683,971 +0.23(+0.77%)
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.