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 (%)
Jul 31, 2012 47.55 47.90 47.13 47.28 4,444,218 -0.42(-0.89%)
Jul 30, 2012 47.42 48.04 47.29 47.71 3,508,563 +0.37(+0.78%)
Jul 27, 2012 46.85 47.76 46.57 47.34 3,724,515 +0.84(+1.80%)
Jul 26, 2012 46.63 47.28 46.47 46.50 3,557,939 +0.48(+1.03%)
Jul 25, 2012 46.17 46.41 45.98 46.02 4,589,048 +0.07(+0.15%)
Jul 24, 2012 46.55 46.55 45.75 45.95 3,702,383 -0.64(-1.38%)
Jul 23, 2012 46.72 46.74 46.22 46.60 3,799,800 -0.73(-1.55%)
Jul 20, 2012 47.77 47.89 47.06 47.33 3,651,873 -0.74(-1.54%)
Jul 19, 2012 48.69 48.77 47.63 48.07 4,511,011 -0.23(-0.48%)
Jul 18, 2012 47.55 48.42 47.55 48.30 4,196,262 +0.52(+1.09%)
Jul 17, 2012 47.38 47.80 46.89 47.78 2,929,422 +0.57(+1.22%)
Jul 16, 2012 47.65 47.65 47.14 47.21 2,194,908 -0.44(-0.92%)
Jul 13, 2012 47.00 47.65 46.86 47.65 2,732,834 +0.67(+1.43%)
Jul 12, 2012 46.82 47.17 46.49 46.97 3,008,261 -0.22(-0.46%)
Jul 11, 2012 47.70 47.79 47.00 47.19 3,224,824 -0.51(-1.08%)
Jul 10, 2012 47.73 48.08 47.22 47.71 3,228,907 +0.11(+0.22%)
Jul 09, 2012 47.62 47.92 47.54 47.60 2,427,301 -0.14(-0.30%)
Jul 06, 2012 47.94 48.14 47.49 47.74 2,475,913 -0.53(-1.09%)
Jul 05, 2012 48.23 48.56 48.08 48.27 2,668,921 -0.13(-0.27%)
Jul 03, 2012 48.11 48.43 48.07 48.40 1,583,723 +0.16(+0.33%)
Jul 02, 2012 48.36 48.42 47.98 48.24 3,035,948 +0.06(+0.13%)
Jun 29, 2012 48.05 48.32 47.89 48.18 2,589,278 +0.75(+1.58%)
Jun 28, 2012 47.17 47.48 46.68 47.43 3,060,264 +0.02(+0.03%)
Jun 27, 2012 47.05 47.55 46.89 47.42 2,386,593 +0.51(+1.09%)
Jun 26, 2012 47.03 47.09 46.70 46.91 2,635,059 +0.00(+0.00%)
Jun 25, 2012 47.45 47.48 46.85 46.91 2,669,003 -0.91(-1.89%)
Jun 22, 2012 47.34 48.11 47.31 47.81 5,147,704 +0.58(+1.23%)
Jun 21, 2012 48.27 48.38 47.17 47.23 2,879,903 -0.96(-1.99%)
Jun 20, 2012 47.84 48.38 47.83 48.19 2,188,587 +0.30(+0.63%)
Jun 19, 2012 47.83 48.14 47.75 47.89 2,314,794 +0.29(+0.60%)
Jun 18, 2012 47.74 48.07 47.50 47.60 2,231,962 -0.26(-0.54%)
Jun 15, 2012 47.92 47.98 47.43 47.86 5,465,537 +0.22(+0.46%)
Jun 14, 2012 46.54 47.77 46.53 47.64 3,937,303 +1.11(+2.38%)
Jun 13, 2012 46.54 46.82 46.34 46.53 2,872,838 -0.22(-0.47%)
Jun 12, 2012 46.53 46.75 46.31 46.75 2,915,051 +0.29(+0.62%)
Jun 11, 2012 47.49 47.49 46.41 46.46 4,327,028 -0.44(-0.93%)
Jun 08, 2012 46.65 46.92 46.59 46.90 2,545,504 +0.17(+0.37%)
Jun 07, 2012 46.66 47.22 46.54 46.72 3,997,338 +0.20(+0.44%)
Jun 06, 2012 46.07 46.52 45.74 46.52 3,381,082 +0.98(+2.15%)
Jun 05, 2012 45.00 45.60 45.00 45.54 3,714,519 +0.31(+0.70%)
Jun 04, 2012 45.54 45.73 45.10 45.23 3,649,406 -0.15(-0.33%)
Jun 01, 2012 46.33 46.60 45.34 45.37 5,264,318 -1.43(-3.06%)
May 31, 2012 46.37 47.17 46.36 46.81 4,982,341 +0.45(+0.97%)
May 30, 2012 46.82 46.82 46.36 46.36 3,909,999 -0.74(-1.57%)
May 29, 2012 47.25 47.36 46.96 47.10 3,838,720 +0.21(+0.45%)
May 25, 2012 47.23 47.44 46.76 46.89 3,367,735 -0.44(-0.93%)
May 24, 2012 47.27 47.39 46.81 47.33 2,469,211 +0.05(+0.11%)
May 23, 2012 46.68 47.34 46.58 47.28 2,641,531 +0.22(+0.48%)
May 22, 2012 46.91 47.33 46.61 47.05 3,304,188 +0.09(+0.19%)
May 21, 2012 46.67 47.11 46.47 46.96 3,008,345 +0.39(+0.84%)
May 18, 2012 47.21 47.21 46.47 46.57 4,074,507 -0.39(-0.83%)
May 17, 2012 47.74 47.88 46.93 46.96 5,663,006 -0.68(-1.43%)
May 16, 2012 48.15 48.37 47.64 47.64 3,120,801 -0.40(-0.84%)
May 15, 2012 48.34 48.53 47.91 48.05 3,529,905 -0.25(-0.51%)
May 14, 2012 48.09 48.69 48.05 48.30 5,760,530 -0.10(-0.22%)
May 11, 2012 48.00 48.57 47.76 48.40 3,305,151 -0.02(-0.03%)
May 10, 2012 48.10 48.55 48.09 48.42 3,341,994 +0.54(+1.13%)
May 09, 2012 47.83 48.18 47.64 47.88 3,480,473 -0.35(-0.73%)
May 08, 2012 48.25 48.63 47.91 48.23 4,076,598 -0.15(-0.31%)
May 07, 2012 48.16 48.56 47.73 48.38 3,104,835 +0.07(+0.14%)
May 04, 2012 48.56 48.56 47.88 48.31 3,897,839 -0.19(-0.39%)
May 03, 2012 48.50 48.89 48.38 48.50 3,928,436 +0.01(+0.02%)
May 02, 2012 48.36 48.55 48.08 48.49 3,033,145 +0.10(+0.22%)
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.