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 (%)
Mar 30, 2007 34.98 35.29 34.55 34.89 2,690,569 -0.03(-0.10%)
Mar 29, 2007 35.27 35.33 34.71 34.92 2,284,157 +0.01(+0.04%)
Mar 28, 2007 35.05 35.12 34.71 34.91 3,000,534 -0.05(-0.14%)
Mar 27, 2007 34.84 35.13 34.75 34.96 2,794,583 -0.04(-0.12%)
Mar 26, 2007 35.45 35.45 34.84 35.00 2,468,741 -0.38(-1.07%)
Mar 23, 2007 34.54 35.45 34.54 35.38 1,868,842 +0.09(+0.27%)
Mar 22, 2007 36.39 36.57 35.13 35.28 3,780,863 -0.21(-0.59%)
Mar 21, 2007 34.98 35.60 34.88 35.49 3,222,658 +0.58(+1.66%)
Mar 20, 2007 34.65 34.96 34.51 34.91 4,290,547 +0.62(+1.81%)
Mar 19, 2007 34.10 34.47 33.99 34.29 2,281,193 +0.36(+1.05%)
Mar 16, 2007 33.79 34.11 33.64 33.93 5,311,102 +0.30(+0.90%)
Mar 15, 2007 33.45 33.77 33.37 33.63 3,329,046 +0.11(+0.32%)
Mar 14, 2007 34.51 34.30 32.79 33.52 5,202,488 +0.10(+0.30%)
Mar 13, 2007 34.51 34.32 33.42 33.42 4,114,717 -1.09(-3.14%)
Mar 12, 2007 34.69 34.96 34.28 34.51 2,952,014 -0.32(-0.93%)
Mar 09, 2007 34.88 34.89 34.59 34.83 1,806,374 +0.31(+0.90%)
Mar 08, 2007 34.51 34.85 34.34 34.52 2,485,211 +0.17(+0.49%)
Mar 07, 2007 34.57 34.74 34.34 34.35 2,937,769 -0.50(-1.43%)
Mar 06, 2007 34.43 34.94 34.33 34.85 3,583,814 +0.42(+1.23%)
Mar 05, 2007 33.90 34.68 33.86 34.43 3,159,597 +0.34(+0.99%)
Mar 02, 2007 34.52 34.78 34.09 34.09 3,670,913 -0.43(-1.25%)
Mar 01, 2007 33.94 34.56 33.06 34.52 3,988,958 +0.32(+0.93%)
Feb 28, 2007 34.53 34.61 34.00 34.20 4,492,640 -0.30(-0.86%)
Feb 27, 2007 35.82 36.62 34.10 34.50 3,169,241 -1.15(-3.23%)
Feb 26, 2007 35.75 35.89 35.42 35.65 3,648,882 -0.07(-0.19%)
Feb 23, 2007 36.22 36.22 35.64 35.72 2,346,179 -0.50(-1.38%)
Feb 22, 2007 36.11 36.41 35.91 36.22 2,229,850 +0.00(+0.00%)
Feb 21, 2007 35.72 36.27 35.71 36.22 4,870,266 +0.27(+0.75%)
Feb 20, 2007 35.60 36.04 35.56 35.95 3,763,205 +0.41(+1.16%)
Feb 16, 2007 35.33 35.66 35.15 35.54 3,299,964 +0.01(+0.02%)
Feb 15, 2007 35.62 35.67 35.41 35.53 3,833,241 -0.17(-0.47%)
Feb 14, 2007 35.70 35.83 35.56 35.70 3,293,241 +0.17(+0.47%)
Feb 13, 2007 35.58 35.66 35.46 35.53 5,218,151 +0.07(+0.19%)
Feb 12, 2007 35.36 35.81 35.34 35.46 3,574,012 +0.09(+0.25%)
Feb 09, 2007 35.83 36.04 35.16 35.38 4,171,695 -0.45(-1.26%)
Feb 08, 2007 35.63 35.85 35.52 35.83 3,265,837 +0.30(+0.83%)
Feb 07, 2007 35.56 35.71 35.49 35.53 2,665,047 -0.03(-0.08%)
Feb 06, 2007 35.69 35.79 35.49 35.56 3,878,942 +0.06(+0.17%)
Feb 05, 2007 35.23 35.66 35.10 35.50 3,682,784 +0.16(+0.46%)
Feb 02, 2007 35.17 35.45 35.01 35.34 3,263,314 +0.29(+0.83%)
Feb 01, 2007 34.71 35.16 34.56 35.05 6,188,917 +0.77(+2.26%)
Jan 31, 2007 34.83 35.02 34.27 34.27 4,330,609 -0.51(-1.45%)
Jan 30, 2007 34.43 34.81 34.36 34.78 3,242,541 +0.42(+1.22%)
Jan 29, 2007 34.24 34.44 34.16 34.36 3,653,850 +0.22(+0.63%)
Jan 26, 2007 34.14 34.23 33.90 34.14 4,477,060 +0.01(+0.02%)
Jan 25, 2007 34.50 34.67 34.09 34.14 3,649,101 -0.47(-1.34%)
Jan 24, 2007 34.92 35.05 34.49 34.60 5,000,247 -0.32(-0.91%)
Jan 23, 2007 34.87 35.27 34.84 34.92 3,607,407 +0.05(+0.15%)
Jan 22, 2007 34.62 34.95 34.62 34.86 3,676,848 +0.24(+0.70%)
Jan 19, 2007 34.65 34.72 34.43 34.62 3,405,017 +0.05(+0.16%)
Jan 18, 2007 34.44 34.74 34.38 34.57 3,692,428 +0.22(+0.65%)
Jan 17, 2007 34.41 34.56 34.34 34.34 4,048,391 -0.06(-0.18%)
Jan 16, 2007 34.49 34.65 34.38 34.41 4,085,041 -0.01(-0.02%)
Jan 12, 2007 34.54 34.65 34.38 34.41 4,234,014 -0.09(-0.27%)
Jan 11, 2007 34.90 34.90 34.51 34.51 4,192,913 -0.24(-0.68%)
Jan 10, 2007 34.90 35.07 34.70 34.74 2,522,306 -0.23(-0.66%)
Jan 09, 2007 35.16 35.31 34.88 34.97 1,957,870 -0.09(-0.25%)
Jan 08, 2007 35.28 35.32 34.96 35.06 3,621,800 -0.26(-0.74%)
Jan 05, 2007 35.83 35.83 35.27 35.32 3,122,799 -0.47(-1.30%)
Jan 04, 2007 36.09 36.14 35.72 35.79 3,068,788 -0.30(-0.84%)
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.