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 (%)
Jun 30, 2011 42.91 42.93 42.63 42.72 4,921,123 -0.14(-0.32%)
Jun 29, 2011 42.09 42.94 42.03 42.86 5,451,054 +0.75(+1.77%)
Jun 28, 2011 41.92 42.18 41.80 42.11 3,775,935 +0.24(+0.58%)
Jun 27, 2011 41.58 42.11 41.47 41.87 4,500,945 +0.40(+0.95%)
Jun 24, 2011 41.72 41.80 41.17 41.47 6,092,381 -0.35(-0.84%)
Jun 23, 2011 41.63 41.91 41.06 41.83 7,237,832 -0.12(-0.28%)
Jun 22, 2011 42.34 42.62 41.92 41.94 5,317,907 -0.56(-1.31%)
Jun 21, 2011 42.15 42.64 41.98 42.50 4,894,801 +0.37(+0.89%)
Jun 20, 2011 42.10 42.15 42.01 42.13 5,101,171 -0.26(-0.60%)
Jun 17, 2011 42.51 42.59 42.21 42.38 8,722,888 +0.12(+0.28%)
Jun 16, 2011 42.10 42.50 41.97 42.26 4,286,494 +0.16(+0.38%)
Jun 15, 2011 42.64 42.65 42.07 42.10 5,855,993 -0.81(-1.89%)
Jun 14, 2011 43.30 43.30 42.72 42.92 4,863,781 -0.08(-0.19%)
Jun 13, 2011 43.26 43.41 42.94 43.00 4,488,725 -0.33(-0.76%)
Jun 10, 2011 44.24 44.24 42.96 43.33 9,539,392 -1.37(-3.06%)
Jun 09, 2011 44.53 44.88 44.22 44.69 3,742,129 +0.29(+0.64%)
Jun 08, 2011 44.48 44.61 44.22 44.41 4,188,272 -0.10(-0.21%)
Jun 07, 2011 44.52 44.83 44.45 44.50 3,429,533 +0.12(+0.28%)
Jun 06, 2011 44.59 44.80 44.26 44.38 3,874,485 -0.09(-0.20%)
Jun 03, 2011 44.47 44.89 44.04 44.47 3,561,922 +0.12(+0.26%)
May 24, 2011 44.79 44.82 44.34 44.35 3,999,298 -0.31(-0.68%)
May 23, 2011 44.87 45.06 44.61 44.66 3,328,264 -0.59(-1.30%)
May 20, 2011 45.53 45.87 45.19 45.24 3,232,205 -0.41(-0.89%)
May 19, 2011 45.79 45.79 45.32 45.65 2,799,512 -0.14(-0.30%)
May 18, 2011 45.40 45.82 45.16 45.79 2,967,614 +0.31(+0.69%)
May 17, 2011 45.62 45.81 45.16 45.48 3,958,869 -0.27(-0.59%)
May 16, 2011 45.44 45.87 45.35 45.75 3,277,041 +0.44(+0.98%)
May 13, 2011 46.33 46.43 45.19 45.30 5,603,138 -1.10(-2.38%)
May 12, 2011 45.96 46.46 45.38 46.41 3,835,442 +0.44(+0.95%)
May 11, 2011 46.35 46.58 45.80 45.97 2,912,650 -0.44(-0.96%)
May 10, 2011 46.06 46.44 45.83 46.41 4,128,406 +0.34(+0.74%)
May 09, 2011 45.96 46.18 45.68 46.07 3,295,292 -0.03(-0.06%)
May 06, 2011 46.20 46.64 45.84 46.10 3,279,669 +0.31(+0.68%)
May 05, 2011 46.29 46.51 45.69 45.79 4,226,882 -0.39(-0.85%)
May 04, 2011 46.39 46.46 45.83 46.18 4,288,689 -0.37(-0.80%)
May 03, 2011 46.25 46.60 46.09 46.55 3,905,107 +0.39(+0.83%)
May 02, 2011 46.13 46.20 46.12 46.17 4,023,772 +0.17(+0.38%)
Apr 29, 2011 45.76 46.02 45.51 45.99 3,463,547 +0.16(+0.35%)
Apr 28, 2011 45.00 46.06 45.00 45.83 4,047,248 +0.59(+1.30%)
Apr 27, 2011 44.56 45.26 44.56 45.24 4,298,679 +0.63(+1.40%)
Apr 26, 2011 44.91 44.95 44.27 44.62 5,630,970 -0.28(-0.63%)
Apr 25, 2011 44.74 45.12 44.72 44.90 4,637,067 +0.33(+0.75%)
Apr 21, 2011 44.15 44.60 43.98 44.57 6,832,706 +1.59(+3.70%)
Apr 20, 2011 42.83 43.28 42.80 42.98 4,533,915 +0.69(+1.63%)
Apr 19, 2011 42.92 42.96 42.21 42.29 4,472,083 -0.60(-1.41%)
Apr 18, 2011 43.12 43.12 42.51 42.89 4,939,308 -0.57(-1.32%)
Apr 15, 2011 43.43 43.59 43.15 43.46 4,626,238 +0.12(+0.28%)
Apr 14, 2011 43.39 43.45 42.88 43.34 4,221,554 -0.22(-0.50%)
Apr 13, 2011 43.70 43.94 43.37 43.56 3,271,865 +0.17(+0.40%)
Apr 12, 2011 43.72 43.97 43.12 43.38 4,096,325 -0.53(-1.21%)
Apr 11, 2011 43.50 44.23 43.46 43.91 5,047,907 +0.61(+1.41%)
Apr 08, 2011 43.49 43.57 43.14 43.30 2,681,688 -0.15(-0.35%)
Apr 07, 2011 43.53 43.61 43.26 43.46 3,251,975 -0.11(-0.25%)
Apr 06, 2011 43.22 43.61 43.11 43.57 3,878,659 +0.59(+1.37%)
Apr 05, 2011 43.35 43.38 42.97 42.98 3,552,129 -0.36(-0.84%)
Apr 04, 2011 43.49 43.61 43.26 43.34 3,568,435 -0.06(-0.13%)
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.