Skip to main content

TravelersCompanies (NY: TRV )

228.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 32.60 32.68 32.10 32.20 4,768,524 -0.62(-1.88%)
Jan 30, 2006 33.27 33.27 32.75 32.82 3,808,928 -0.21(-0.62%)
Jan 27, 2006 32.79 33.42 32.60 33.02 4,924,252 +0.24(+0.74%)
Jan 26, 2006 31.73 33.06 32.24 32.78 6,705,755 +1.06(+3.33%)
Jan 25, 2006 32.11 32.12 31.58 31.72 4,053,583 -0.43(-1.35%)
Jan 24, 2006 31.74 32.57 31.74 32.16 4,101,218 -0.16(-0.48%)
Jan 23, 2006 32.04 32.43 32.00 32.31 3,507,478 +0.38(+1.18%)
Jan 20, 2006 32.64 32.72 31.85 31.94 7,147,431 -0.66(-2.02%)
Jan 19, 2006 32.92 33.28 32.32 32.60 5,418,355 -0.18(-0.56%)
Jan 18, 2006 32.95 33.28 32.68 32.78 2,055,612 -0.16(-0.50%)
Jan 17, 2006 33.42 33.51 32.87 32.95 3,002,947 -0.58(-1.74%)
Jan 13, 2006 33.62 33.67 33.39 33.53 2,423,440 -0.09(-0.25%)
Jan 12, 2006 33.83 33.98 33.55 33.61 3,525,940 -0.20(-0.59%)
Jan 11, 2006 33.48 33.83 33.38 33.81 3,418,269 +0.54(+1.62%)
Jan 10, 2006 33.39 33.48 33.06 33.27 2,450,781 -0.24(-0.72%)
Jan 09, 2006 33.14 33.60 33.10 33.51 3,102,584 +0.01(+0.04%)
Jan 06, 2006 33.32 33.80 33.34 33.50 3,722,679 +0.18(+0.55%)
Jan 05, 2006 33.20 33.34 33.05 33.31 4,325,579 +0.32(+0.97%)
Jan 04, 2006 32.63 33.07 32.54 32.99 3,221,530 +0.36(+1.11%)
Jan 03, 2006 31.82 32.64 31.59 32.63 5,417,086 +0.94(+2.95%)
Dec 30, 2005 31.60 31.77 31.41 31.70 2,301,958 -0.07(-0.22%)
Dec 29, 2005 31.50 31.99 31.49 31.77 3,640,375 +0.13(+0.43%)
Dec 28, 2005 31.80 31.94 31.54 31.63 3,727,048 -0.06(-0.20%)
Dec 27, 2005 32.19 32.46 31.65 31.70 1,896,924 -0.47(-1.46%)
Dec 23, 2005 32.12 32.35 32.03 32.16 1,264,569 +0.05(+0.15%)
Dec 22, 2005 32.18 32.21 31.78 32.12 1,972,745 +0.06(+0.18%)
Dec 21, 2005 32.11 32.46 31.87 32.06 3,405,021 +0.06(+0.18%)
Dec 20, 2005 30.93 32.05 30.93 32.00 4,323,606 +0.52(+1.65%)
Dec 19, 2005 31.61 31.66 31.26 31.48 4,413,238 -0.29(-0.92%)
Dec 16, 2005 31.94 32.16 31.77 31.77 6,845,699 -0.16(-0.51%)
Dec 15, 2005 32.04 32.18 31.55 31.94 3,626,282 -0.10(-0.31%)
Dec 14, 2005 32.07 32.25 31.94 32.04 3,791,312 +0.06(+0.20%)
Dec 13, 2005 31.90 32.26 31.70 31.97 3,141,340 +0.04(+0.13%)
Dec 12, 2005 32.16 32.28 31.75 31.93 3,592,459 -0.28(-0.86%)
Dec 09, 2005 31.77 32.48 31.68 32.21 3,880,098 +0.67(+2.14%)
Dec 08, 2005 31.59 31.80 31.43 31.53 3,881,225 -0.05(-0.16%)
Dec 07, 2005 32.16 32.20 31.53 31.58 2,610,455 -0.66(-2.05%)
Dec 06, 2005 32.43 32.59 32.09 32.24 4,078,105 +0.05(+0.15%)
Dec 05, 2005 32.99 32.99 32.04 32.19 5,299,550 -0.80(-2.43%)
Dec 02, 2005 33.03 33.17 32.84 32.99 2,298,576 -0.04(-0.11%)
Dec 01, 2005 33.10 33.26 32.88 33.03 4,542,190 +0.01(+0.04%)
Nov 30, 2005 33.14 33.33 33.02 33.02 3,110,758 -0.12(-0.36%)
Nov 29, 2005 33.17 33.27 32.93 33.14 3,928,296 +0.14(+0.43%)
Nov 28, 2005 32.86 33.24 32.80 32.99 2,848,064 +0.13(+0.41%)
Nov 25, 2005 33.17 33.17 32.64 32.86 864,467 -0.21(-0.62%)
Nov 23, 2005 32.99 33.32 32.87 33.07 2,028,835 +0.09(+0.26%)
Nov 22, 2005 32.82 33.02 32.58 32.98 3,121,892 +0.16(+0.50%)
Nov 21, 2005 32.86 32.98 32.63 32.82 2,123,399 -0.14(-0.43%)
Nov 18, 2005 33.28 33.28 32.58 32.96 3,413,759 -0.11(-0.34%)
Nov 17, 2005 32.27 33.17 32.07 33.07 4,007,358 +0.89(+2.76%)
Nov 16, 2005 32.46 32.46 31.92 32.19 2,021,507 -0.17(-0.53%)
Nov 15, 2005 32.51 32.60 32.13 32.36 2,760,546 -0.13(-0.41%)
Nov 14, 2005 33.07 33.22 32.27 32.49 3,754,529 -0.16(-0.50%)
Nov 11, 2005 32.89 32.91 32.54 32.65 2,796,202 -0.15(-0.45%)
Nov 10, 2005 32.34 32.85 32.05 32.80 3,756,079 +0.62(+1.94%)
Nov 09, 2005 32.14 32.50 31.97 32.18 3,825,276 +0.11(+0.33%)
Nov 08, 2005 32.18 32.30 31.97 32.07 3,769,609 -0.42(-1.29%)
Nov 07, 2005 32.50 32.53 32.07 32.49 4,369,973 +0.05(+0.15%)
Nov 04, 2005 32.46 32.51 32.17 32.44 3,708,022 -0.12(-0.37%)
Nov 03, 2005 32.96 32.96 32.31 32.56 4,153,785 -0.13(-0.39%)
Nov 02, 2005 32.22 32.73 32.09 32.69 5,404,402 +0.47(+1.45%)
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.