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, 2018 114.21 114.21 114.21 0 -0.04(-0.04%)
Aug 30, 2018 115.03 115.11 113.78 114.25 1,454,252 -0.88(-0.76%)
Aug 29, 2018 115.06 115.64 114.50 115.13 1,180,583 +0.33(+0.29%)
Aug 28, 2018 114.60 115.22 114.60 114.80 1,216,756 +0.34(+0.30%)
Aug 27, 2018 114.39 114.84 113.98 114.46 1,472,234 +1.20(+1.06%)
Aug 24, 2018 112.87 113.41 112.69 113.26 1,360,031 +0.86(+0.76%)
Aug 23, 2018 112.39 112.71 111.90 112.40 1,285,301 +0.10(+0.09%)
Aug 22, 2018 114.45 114.45 112.18 112.31 1,248,902 -2.00(-1.75%)
Aug 21, 2018 113.88 114.78 113.63 114.30 1,460,352 +0.25(+0.22%)
Aug 20, 2018 113.47 114.24 113.25 114.05 1,321,652 +0.87(+0.77%)
Aug 17, 2018 112.97 113.52 112.48 113.19 1,917,733 +0.07(+0.06%)
Aug 16, 2018 112.18 113.66 112.08 113.11 1,526,146 +1.36(+1.22%)
Aug 15, 2018 110.32 112.03 110.15 111.75 1,453,659 +1.07(+0.96%)
Aug 14, 2018 111.05 111.08 109.94 110.69 1,318,001 -0.44(-0.40%)
Aug 13, 2018 111.68 112.26 110.75 111.13 1,394,067 -0.71(-0.64%)
Aug 10, 2018 111.72 112.09 110.75 111.84 1,103,534 -0.60(-0.53%)
Aug 09, 2018 112.04 112.92 111.61 112.44 990,096 +0.30(+0.27%)
Aug 08, 2018 112.71 112.71 112.05 112.14 1,648,531 -0.63(-0.56%)
Aug 07, 2018 113.26 113.80 112.63 112.77 942,010 -0.05(-0.05%)
Aug 06, 2018 112.58 113.27 112.47 112.82 1,779,252 +0.26(+0.23%)
Aug 03, 2018 111.21 112.56 110.85 112.56 2,169,505 +1.19(+1.07%)
Aug 02, 2018 111.14 111.83 110.22 111.37 2,049,479 -0.55(-0.49%)
Aug 01, 2018 112.85 113.21 111.87 111.92 1,599,909 -1.02(-0.91%)
Jul 31, 2018 113.93 114.05 112.62 112.94 1,934,860 -0.83(-0.73%)
Jul 30, 2018 113.27 114.53 112.93 113.78 1,714,198 +0.32(+0.28%)
Jul 27, 2018 112.77 114.23 112.57 113.45 2,266,181 +1.08(+0.96%)
Jul 26, 2018 110.43 112.92 109.78 112.38 2,596,774 +2.79(+2.54%)
Jul 25, 2018 108.28 109.72 107.60 109.59 2,668,956 +1.33(+1.23%)
Jul 24, 2018 108.25 108.82 107.56 108.26 2,188,128 +0.44(+0.41%)
Jul 23, 2018 108.96 108.96 107.25 107.82 1,906,669 -0.83(-0.77%)
Jul 20, 2018 108.36 109.46 107.90 108.66 2,166,472 +0.02(+0.02%)
Jul 19, 2018 110.22 110.65 108.14 108.64 3,221,864 -4.18(-3.71%)
Jul 18, 2018 111.81 113.22 111.38 112.82 1,683,436 +1.05(+0.94%)
Jul 17, 2018 111.59 112.34 110.97 111.77 2,337,295 +0.52(+0.47%)
Jul 16, 2018 110.22 111.28 109.89 111.25 1,268,976 +1.35(+1.23%)
Jul 13, 2018 109.50 110.03 108.88 109.90 1,039,469 +0.53(+0.48%)
Jul 12, 2018 109.72 109.72 108.58 109.37 1,494,574 +0.84(+0.78%)
Jul 11, 2018 108.79 109.06 108.07 108.52 1,382,838 -0.71(-0.65%)
Jul 10, 2018 108.99 109.47 108.82 109.24 1,574,876 +0.41(+0.37%)
Jul 09, 2018 107.47 109.00 107.47 108.83 1,302,470 +1.93(+1.80%)
Jul 06, 2018 106.41 107.44 105.72 106.90 1,160,395 +0.50(+0.47%)
Jul 05, 2018 107.12 107.17 105.71 106.40 1,487,017 -0.15(-0.14%)
Jul 03, 2018 106.55 106.55 106.55 0 +0.33(+0.31%)
Jul 02, 2018 105.95 106.26 105.35 106.22 1,262,267 +0.04(+0.04%)
Jun 29, 2018 106.30 107.63 105.96 106.17 1,406,462 -0.10(-0.09%)
Jun 28, 2018 105.04 106.59 104.78 106.27 1,458,527 +0.96(+0.91%)
Jun 27, 2018 106.34 107.15 105.26 105.31 1,216,486 -1.11(-1.04%)
Jun 26, 2018 107.47 107.96 106.34 106.42 1,512,838 -0.95(-0.89%)
Jun 25, 2018 107.88 108.41 106.28 107.37 1,964,287 -0.60(-0.55%)
Jun 22, 2018 107.79 108.75 107.33 107.97 2,093,925 +0.83(+0.78%)
Jun 21, 2018 107.93 108.43 106.60 107.14 1,836,525 -1.34(-1.23%)
Jun 20, 2018 111.78 111.81 108.40 108.47 1,616,829 -2.75(-2.47%)
Jun 19, 2018 109.82 111.39 109.82 111.22 1,329,102 +0.49(+0.45%)
Jun 18, 2018 111.13 111.30 109.99 110.73 1,946,801 -1.54(-1.38%)
Jun 15, 2018 112.33 111.83 112.27 3,781,181 +0.44(+0.40%)
Jun 14, 2018 112.77 112.89 111.73 111.83 1,404,605 -0.75(-0.66%)
Jun 13, 2018 112.85 113.53 112.15 112.58 1,348,416 +0.12(+0.11%)
Jun 12, 2018 113.26 113.59 112.04 112.46 1,254,079 -0.80(-0.70%)
Jun 11, 2018 113.98 114.11 113.20 113.25 930,751 -0.71(-0.62%)
Jun 08, 2018 112.81 114.24 112.43 113.97 1,851,054 +1.34(+1.19%)
Jun 07, 2018 111.41 112.89 110.77 112.62 1,686,094 +1.54(+1.38%)
Jun 06, 2018 111.08 2,769,041 -0.35(-0.31%)
Jun 05, 2018 111.51 111.73 110.49 111.43 1,601,088 -0.47(-0.42%)
Jun 04, 2018 112.09 112.58 111.73 111.90 1,233,377 +0.37(+0.33%)
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.