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 (%)
Mar 31, 2010 38.05 38.30 37.98 38.15 4,746,092 +0.01(+0.02%)
Mar 30, 2010 38.78 38.78 38.05 38.15 4,972,967 -0.59(-1.52%)
Mar 29, 2010 38.53 38.78 38.44 38.73 3,739,020 +0.29(+0.75%)
Mar 26, 2010 38.39 38.72 38.31 38.44 4,838,911 +0.19(+0.50%)
Mar 25, 2010 38.41 38.55 38.20 38.25 5,829,894 +0.01(+0.04%)
Mar 24, 2010 38.10 38.38 37.98 38.24 4,549,754 +0.11(+0.30%)
Mar 23, 2010 37.88 38.12 37.74 38.12 4,586,668 +0.36(+0.96%)
Mar 22, 2010 37.70 37.90 37.62 37.76 5,397,378 -0.05(-0.13%)
Mar 19, 2010 37.90 37.91 37.33 37.81 18,660,544 +0.06(+0.15%)
Mar 18, 2010 37.54 37.99 37.45 37.76 5,814,806 +0.28(+0.74%)
Mar 17, 2010 37.57 37.87 37.38 37.48 7,802,734 +0.10(+0.27%)
Mar 16, 2010 37.30 37.46 37.13 37.38 5,833,591 +0.08(+0.23%)
Mar 15, 2010 37.06 37.38 37.06 37.30 6,969,359 -0.30(-0.81%)
Mar 12, 2010 38.08 38.20 37.49 37.60 6,348,688 -0.33(-0.86%)
Mar 11, 2010 37.40 37.95 37.35 37.93 5,776,405 +0.52(+1.38%)
Mar 10, 2010 37.88 38.04 37.21 37.41 8,328,857 -0.48(-1.27%)
Mar 09, 2010 38.17 38.34 37.80 37.89 7,222,902 -0.16(-0.43%)
Mar 08, 2010 37.81 38.19 37.78 38.05 4,446,267 +0.13(+0.35%)
Mar 05, 2010 37.86 37.94 37.58 37.92 6,059,339 +0.27(+0.73%)
Mar 04, 2010 37.34 37.69 37.28 37.65 5,564,090 +0.30(+0.81%)
Mar 03, 2010 37.56 37.76 37.34 37.34 5,537,560 -0.13(-0.36%)
Mar 02, 2010 37.41 37.57 37.20 37.48 5,148,693 +0.16(+0.43%)
Mar 01, 2010 37.09 37.55 37.09 37.31 6,159,579 +0.34(+0.93%)
Feb 26, 2010 37.11 37.25 36.78 36.97 10,524,283 -0.11(-0.30%)
Feb 25, 2010 36.64 37.17 36.64 37.08 7,256,630 -0.03(-0.08%)
Feb 24, 2010 36.90 37.24 36.84 37.11 8,606,739 +0.30(+0.82%)
Feb 23, 2010 37.07 37.55 36.78 36.81 9,263,051 -0.48(-1.28%)
Feb 22, 2010 37.26 37.46 37.09 37.29 6,340,976 +0.11(+0.30%)
Feb 19, 2010 37.04 37.35 36.95 37.17 7,734,358 +0.10(+0.27%)
Feb 18, 2010 36.31 37.17 36.27 37.08 6,511,527 +0.70(+1.91%)
Feb 17, 2010 36.35 36.44 35.97 36.38 6,419,309 +0.10(+0.27%)
Feb 16, 2010 35.47 36.28 35.33 36.28 7,651,619 +0.82(+2.30%)
Feb 12, 2010 34.99 35.47 35.47 35.47 8,265,196 +0.18(+0.50%)
Feb 11, 2010 34.88 35.34 34.63 35.29 6,599,256 +0.36(+1.03%)
Feb 10, 2010 34.90 35.09 34.62 34.93 6,570,997 +0.08(+0.24%)
Feb 09, 2010 34.83 34.97 34.36 34.85 7,617,832 +0.37(+1.06%)
Feb 08, 2010 35.28 35.35 34.45 34.48 7,387,952 -0.86(-2.45%)
Feb 05, 2010 34.88 35.50 34.62 35.35 9,596,524 +0.39(+1.11%)
Feb 04, 2010 35.34 35.67 34.93 34.96 9,477,233 -0.59(-1.66%)
Feb 03, 2010 35.47 35.82 35.35 35.55 5,659,699 -0.37(-1.02%)
Feb 02, 2010 35.57 35.98 35.33 35.92 8,022,966 +0.53(+1.50%)
Feb 01, 2010 35.82 35.82 35.30 35.39 6,121,063 -0.24(-0.66%)
Jan 29, 2010 35.36 35.85 35.21 35.62 6,379,517 +0.28(+0.80%)
Jan 28, 2010 35.90 35.90 35.14 35.34 6,479,018 -0.44(-1.24%)
Jan 27, 2010 35.35 35.79 35.17 35.78 6,632,107 +0.47(+1.33%)
Jan 26, 2010 35.54 35.94 35.26 35.31 12,075,350 +0.94(+2.74%)
Jan 25, 2010 34.33 34.52 33.71 34.37 6,782,468 +0.41(+1.20%)
Jan 22, 2010 34.31 34.90 33.88 33.96 9,795,583 -0.45(-1.31%)
Jan 21, 2010 34.30 34.50 33.76 34.41 8,453,391 +0.01(+0.04%)
Jan 20, 2010 34.63 34.94 34.13 34.40 4,883,823 -0.35(-1.01%)
Jan 19, 2010 34.27 34.87 34.05 34.75 4,764,441 +0.45(+1.31%)
Jan 15, 2010 34.52 34.30 34.30 34.30 6,049,109 -0.34(-0.99%)
Jan 14, 2010 34.40 34.73 34.26 34.64 3,778,414 +0.18(+0.53%)
Jan 13, 2010 34.40 34.68 34.33 34.46 4,925,129 +0.12(+0.35%)
Jan 12, 2010 34.44 34.72 34.17 34.34 7,321,923 +0.22(+0.64%)
Jan 11, 2010 34.24 34.33 33.81 34.12 4,350,581 -0.01(-0.04%)
Jan 08, 2010 34.20 34.28 33.79 34.14 5,594,738 -0.05(-0.14%)
Jan 07, 2010 33.62 34.34 33.62 34.19 6,972,371 +0.49(+1.44%)
Jan 06, 2010 33.93 34.02 33.29 33.70 14,401,873 -0.49(-1.42%)
Jan 05, 2010 34.89 34.93 34.11 34.19 8,452,196 -0.83(-2.37%)
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.