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 (%)
Aug 31, 2007 34.20 34.47 33.74 34.05 4,359,432 +0.17(+0.50%)
Aug 30, 2007 34.65 34.75 33.73 33.89 3,876,947 -1.18(-3.36%)
Aug 29, 2007 33.76 35.06 33.65 35.06 4,067,061 +1.39(+4.12%)
Aug 28, 2007 34.37 34.37 33.66 33.68 4,934,525 -0.80(-2.31%)
Aug 27, 2007 35.46 35.46 34.47 34.47 2,593,783 -0.91(-2.57%)
Aug 24, 2007 34.90 35.42 34.77 35.38 2,806,902 +0.59(+1.70%)
Aug 23, 2007 35.45 35.70 34.58 34.79 3,536,491 -0.66(-1.86%)
Aug 22, 2007 35.34 35.75 34.82 35.45 3,608,322 +0.55(+1.58%)
Aug 21, 2007 35.11 35.68 34.80 34.90 3,633,107 -0.34(-0.98%)
Aug 20, 2007 35.68 35.71 34.51 35.24 8,547,152 -0.42(-1.19%)
Aug 17, 2007 37.05 37.05 34.61 35.66 9,098,500 +0.16(+0.44%)
Aug 16, 2007 33.78 35.58 33.30 35.51 6,845,617 +1.73(+5.13%)
Aug 15, 2007 34.05 35.13 33.58 33.78 5,821,202 +0.01(+0.04%)
Aug 14, 2007 34.26 34.59 33.70 33.76 4,877,684 -0.40(-1.16%)
Aug 13, 2007 34.11 35.62 34.00 34.16 6,392,369 +0.05(+0.14%)
Aug 10, 2007 32.52 34.57 31.84 34.11 6,846,626 +1.52(+4.65%)
Aug 09, 2007 34.88 34.88 32.34 32.60 7,290,270 -1.99(-5.75%)
Aug 08, 2007 34.50 34.89 33.85 34.59 6,218,299 +0.15(+0.43%)
Aug 07, 2007 33.66 34.96 33.56 34.44 7,023,405 +0.39(+1.15%)
Aug 06, 2007 34.26 34.26 32.84 34.05 8,078,671 +0.67(+2.00%)
Aug 03, 2007 33.80 34.84 33.34 33.38 5,429,538 -1.46(-4.18%)
Aug 02, 2007 34.90 35.44 34.56 34.84 4,902,041 +0.02(+0.06%)
Aug 01, 2007 34.08 35.11 33.41 34.82 6,327,552 +0.60(+1.75%)
Jul 31, 2007 35.24 35.58 34.14 34.22 6,390,555 -0.71(-2.03%)
Jul 30, 2007 34.13 35.08 33.96 34.92 5,787,691 +0.80(+2.33%)
Jul 27, 2007 34.43 35.00 33.72 34.13 6,432,590 -0.40(-1.17%)
Jul 26, 2007 34.66 35.10 33.91 34.53 7,018,059 -0.06(-0.18%)
Jul 25, 2007 34.53 35.34 34.20 34.59 6,055,300 +0.71(+2.11%)
Jul 24, 2007 34.83 35.04 33.85 33.88 3,980,563 -1.28(-3.64%)
Jul 23, 2007 35.11 35.33 34.98 35.16 2,991,286 +0.30(+0.87%)
Jul 20, 2007 35.95 35.97 34.63 34.86 5,620,515 -1.13(-3.15%)
Jul 19, 2007 35.89 36.13 35.81 35.99 4,150,617 +0.35(+0.98%)
Jul 18, 2007 35.66 35.98 35.25 35.64 4,172,068 -0.07(-0.21%)
Jul 17, 2007 35.83 35.98 35.58 35.71 3,042,430 -0.28(-0.77%)
Jul 16, 2007 35.99 36.22 35.84 35.99 1,731,273 -0.11(-0.32%)
Jul 13, 2007 36.29 36.32 35.93 36.10 3,499,338 -0.29(-0.80%)
Jul 12, 2007 35.96 36.42 35.80 36.39 2,853,057 +0.53(+1.47%)
Jul 11, 2007 35.66 35.93 35.47 35.87 2,472,086 +0.05(+0.15%)
Jul 10, 2007 36.72 36.82 35.68 35.81 4,245,845 -1.18(-3.19%)
Jul 09, 2007 36.86 37.09 36.52 36.99 2,447,647 +0.26(+0.70%)
Jul 06, 2007 36.58 36.84 36.43 36.74 2,476,538 +0.07(+0.18%)
Jul 05, 2007 36.96 37.00 36.62 36.67 2,526,447 -0.40(-1.07%)
Jul 03, 2007 36.93 37.26 36.84 37.07 2,135,903 +0.36(+0.97%)
Jul 02, 2007 36.05 36.73 36.09 36.71 3,086,833 +0.66(+1.83%)
Jun 29, 2007 36.26 36.51 35.77 36.05 4,687,421 +0.06(+0.17%)
Jun 28, 2007 35.68 36.28 35.43 35.99 3,062,255 +0.32(+0.91%)
Jun 27, 2007 35.36 35.71 35.25 35.66 3,348,306 +0.01(+0.02%)
Jun 26, 2007 35.39 35.86 35.37 35.66 5,144,334 +0.26(+0.74%)
Jun 25, 2007 35.29 35.63 35.02 35.39 5,478,957 +0.10(+0.29%)
Jun 22, 2007 35.54 35.66 35.08 35.29 6,504,865 -0.45(-1.26%)
Jun 21, 2007 35.44 35.95 35.27 35.75 4,764,149 +0.30(+0.86%)
Jun 20, 2007 35.93 36.14 35.44 35.44 3,830,049 -0.47(-1.31%)
Jun 19, 2007 35.24 35.97 35.24 35.91 3,125,392 -0.07(-0.21%)
Jun 18, 2007 36.41 36.55 35.97 35.99 3,196,036 -0.34(-0.95%)
Jun 15, 2007 36.68 36.79 36.28 36.33 4,971,628 -0.16(-0.42%)
Jun 14, 2007 36.87 37.06 36.34 36.49 2,491,824 -0.28(-0.77%)
Jun 13, 2007 36.34 36.78 36.15 36.77 2,731,360 +0.60(+1.66%)
Jun 12, 2007 36.61 36.76 36.14 36.17 3,236,700 -0.61(-1.65%)
Jun 11, 2007 36.69 36.93 36.44 36.78 2,860,934 -0.01(-0.04%)
Jun 08, 2007 36.30 36.84 36.08 36.79 2,934,718 +0.55(+1.52%)
Jun 07, 2007 36.66 36.92 36.24 36.24 3,315,627 -0.58(-1.57%)
Jun 06, 2007 36.93 36.99 36.73 36.82 2,697,111 -0.21(-0.56%)
Jun 05, 2007 36.92 37.31 36.92 37.03 3,309,041 -0.16(-0.43%)
Jun 04, 2007 36.62 37.26 36.62 37.19 3,195,565 +0.41(+1.12%)
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.