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 29, 2016 97.31 97.59 96.31 96.38 2,615,569 -1.15(-1.18%)
Jul 28, 2016 96.68 97.59 96.37 97.54 1,528,894 +0.98(+1.01%)
Jul 27, 2016 97.15 97.44 96.36 96.56 2,383,736 -1.01(-1.04%)
Jul 26, 2016 97.62 97.97 97.03 97.57 1,637,630 +0.17(+0.17%)
Jul 25, 2016 97.03 97.47 96.59 97.40 1,526,011 +0.25(+0.26%)
Jul 22, 2016 96.80 97.52 96.80 97.15 1,287,839 +0.36(+0.37%)
Jul 21, 2016 96.52 96.92 95.37 96.80 2,179,326 -0.24(-0.25%)
Jul 20, 2016 97.40 97.57 96.98 97.04 2,004,642 -0.03(-0.03%)
Jul 19, 2016 96.97 97.30 96.67 97.07 1,669,355 -0.27(-0.28%)
Jul 18, 2016 98.27 98.57 97.33 97.35 2,456,453 -1.04(-1.06%)
Jul 15, 2016 98.80 98.85 98.17 98.39 1,865,165 -0.08(-0.08%)
Jul 14, 2016 98.69 98.75 98.17 98.47 1,314,661 +0.61(+0.63%)
Jul 13, 2016 98.14 98.29 97.83 97.86 1,485,347 -0.07(-0.08%)
Jul 12, 2016 98.19 98.61 97.59 97.93 1,457,217 -0.02(-0.03%)
Jul 11, 2016 98.12 98.25 97.78 97.96 1,229,360 +0.03(+0.03%)
Jul 08, 2016 98.19 97.45 97.49 97.93 1,443,759 +0.47(+0.49%)
Jul 07, 2016 98.44 98.51 97.07 97.45 1,491,762 -1.04(-1.05%)
Jul 06, 2016 98.17 98.66 97.90 98.49 1,640,401 +0.07(+0.07%)
Jul 05, 2016 98.07 98.72 97.88 98.42 1,695,523 -0.14(-0.14%)
Jul 01, 2016 98.66 98.56 98.56 98.56 1,631,948 -0.16(-0.16%)
Jun 30, 2016 96.96 98.73 96.90 98.72 3,116,192 +1.85(+1.91%)
Jun 29, 2016 95.27 96.91 95.14 96.87 2,641,756 +2.22(+2.35%)
Jun 28, 2016 92.78 94.67 92.12 94.65 2,487,113 +3.13(+3.43%)
Jun 27, 2016 91.61 91.91 90.67 91.52 2,265,516 -0.56(-0.60%)
Jun 24, 2016 90.65 93.23 90.55 92.07 2,922,867 -2.35(-2.49%)
Jun 23, 2016 93.90 94.46 93.32 94.42 1,365,625 +1.68(+1.81%)
Jun 22, 2016 93.64 93.77 92.65 92.74 1,888,020 -0.74(-0.79%)
Jun 21, 2016 93.64 93.84 93.26 93.48 1,273,516 +0.09(+0.10%)
Jun 20, 2016 93.41 94.20 93.31 93.39 1,412,273 +0.62(+0.67%)
Jun 17, 2016 93.77 93.80 92.33 92.77 2,534,885 -0.74(-0.79%)
Jun 16, 2016 92.25 93.53 92.05 93.51 1,378,351 +0.78(+0.84%)
Jun 15, 2016 93.61 93.77 92.63 92.73 1,416,399 -0.61(-0.66%)
Jun 14, 2016 93.81 93.92 93.09 93.34 1,845,821 -0.37(-0.40%)
Jun 13, 2016 94.22 95.01 93.62 93.71 1,644,013 -0.67(-0.71%)
Jun 10, 2016 94.65 94.88 93.94 94.38 1,451,368 -0.34(-0.36%)
Jun 09, 2016 94.40 94.87 94.15 94.72 1,107,904 +0.00(+0.00%)
Jun 08, 2016 94.17 94.96 94.17 94.72 1,544,593 +0.26(+0.27%)
Jun 07, 2016 94.49 94.82 94.18 94.47 2,291,537 +0.21(+0.22%)
Jun 06, 2016 94.81 95.09 94.09 94.26 1,624,305 -0.24(-0.25%)
Jun 03, 2016 94.09 94.78 93.40 94.50 1,318,894 -0.21(-0.22%)
Jun 02, 2016 94.62 94.72 94.16 94.71 1,371,646 +0.02(+0.03%)
Jun 01, 2016 93.78 94.71 93.47 94.68 1,696,653 +0.58(+0.61%)
May 31, 2016 94.18 94.81 93.57 94.10 2,590,349 -0.03(-0.03%)
May 27, 2016 93.67 94.14 94.14 94.14 1,250,748 +0.48(+0.51%)
May 26, 2016 93.56 93.79 93.17 93.66 1,461,818 +0.05(+0.05%)
May 25, 2016 93.79 94.30 93.44 93.61 1,431,516 +0.08(+0.09%)
May 24, 2016 92.02 93.58 91.93 93.53 1,681,529 +1.69(+1.84%)
May 23, 2016 92.09 92.50 91.69 91.84 1,347,148 -0.41(-0.45%)
May 20, 2016 91.31 92.72 90.77 92.25 2,191,255 +1.48(+1.63%)
May 19, 2016 91.13 91.49 90.58 90.77 1,987,049 -0.99(-1.08%)
May 18, 2016 90.91 92.25 90.67 91.76 1,633,718 +0.73(+0.80%)
May 17, 2016 92.41 92.55 90.77 91.04 1,807,819 -1.50(-1.62%)
May 16, 2016 92.55 93.05 92.29 92.54 1,400,897 -0.35(-0.38%)
May 13, 2016 93.02 93.17 92.28 92.89 1,950,651 +0.02(+0.03%)
May 12, 2016 92.50 93.20 92.04 92.87 1,546,240 +0.55(+0.60%)
May 11, 2016 92.60 93.26 92.26 92.32 1,843,060 -0.25(-0.27%)
May 10, 2016 91.52 92.57 91.30 92.56 1,536,820 +1.20(+1.32%)
May 09, 2016 90.78 91.56 90.70 91.36 1,142,871 +0.30(+0.33%)
May 06, 2016 91.10 91.18 90.47 91.06 1,544,121 -0.25(-0.27%)
May 05, 2016 91.01 91.65 90.91 91.31 1,928,696 +0.84(+0.93%)
May 04, 2016 90.30 90.85 89.60 90.47 1,635,469 -0.49(-0.54%)
May 03, 2016 90.43 91.26 90.38 90.96 1,524,045 -0.48(-0.52%)
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.