Skip to main content

TravelersCompanies (NY: TRV )

230.23 +1.40 (+0.61%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 128.47 130.09 127.96 129.86 2,399,099 +1.04(+0.81%)
Jan 30, 2018 128.80 129.06 128.20 128.82 2,767,507 -0.21(-0.16%)
Jan 29, 2018 129.52 129.66 128.68 129.03 2,153,630 -0.40(-0.31%)
Jan 26, 2018 129.41 130.10 128.42 129.43 2,930,454 +0.82(+0.64%)
Jan 25, 2018 127.70 128.96 127.39 128.61 2,555,415 +0.74(+0.58%)
Jan 24, 2018 127.25 128.24 126.70 127.87 2,738,931 +1.18(+0.93%)
Jan 23, 2018 125.03 127.30 123.69 126.69 5,764,919 +5.99(+4.96%)
Jan 22, 2018 119.07 120.71 118.95 120.71 3,367,202 +1.30(+1.09%)
Jan 19, 2018 119.53 118.40 119.41 1,879,600 +0.44(+0.37%)
Jan 18, 2018 118.72 119.28 117.96 118.97 1,802,179 +0.42(+0.35%)
Jan 17, 2018 118.32 119.02 117.40 118.55 1,997,340 +1.16(+0.99%)
Jan 16, 2018 117.03 117.83 116.44 117.39 2,086,886 +0.68(+0.59%)
Jan 12, 2018 116.70 116.70 116.70 0 +2.07(+1.81%)
Jan 11, 2018 114.42 115.10 114.05 114.63 1,208,020 +0.20(+0.17%)
Jan 10, 2018 114.44 1,352,628 -0.31(-0.27%)
Jan 09, 2018 114.85 116.24 114.51 114.75 2,402,991 +0.88(+0.78%)
Jan 08, 2018 114.48 114.69 113.56 113.86 1,550,796 -0.61(-0.54%)
Jan 05, 2018 114.84 114.84 113.79 114.48 1,320,766 -0.21(-0.18%)
Jan 04, 2018 115.36 115.86 114.65 114.69 1,380,155 +0.00(+0.00%)
Jan 03, 2018 113.85 115.02 113.85 114.69 1,510,132 +0.36(+0.32%)
Jan 02, 2018 118.06 117.49 113.87 114.32 2,757,774 -3.17(-2.70%)
Dec 29, 2017 117.49 117.49 117.49 0 -0.02(-0.01%)
Dec 28, 2017 117.16 117.55 116.76 117.51 806,663 +0.77(+0.66%)
Dec 27, 2017 116.88 117.06 116.32 116.74 1,091,439 -0.01(-0.01%)
Dec 26, 2017 116.85 117.47 116.21 116.75 651,968 +0.34(+0.29%)
Dec 22, 2017 116.68 116.82 115.99 116.41 1,015,196 -0.04(-0.04%)
Dec 21, 2017 117.70 117.98 113.86 116.45 1,077,463 -0.71(-0.61%)
Dec 20, 2017 118.19 118.19 116.77 117.16 1,235,449 -0.24(-0.21%)
Dec 19, 2017 117.81 118.33 116.88 117.41 1,575,867 +0.29(+0.24%)
Dec 18, 2017 117.46 118.92 116.67 117.12 1,954,258 +0.28(+0.24%)
Dec 15, 2017 115.41 117.24 115.13 116.84 3,660,373 +2.00(+1.74%)
Dec 14, 2017 116.07 116.22 114.21 114.84 1,466,523 -0.85(-0.73%)
Dec 13, 2017 116.39 116.39 115.40 115.69 1,533,832 -0.68(-0.59%)
Dec 12, 2017 116.38 116.59 115.00 116.38 1,621,925 +1.03(+0.89%)
Dec 11, 2017 116.00 116.06 114.81 115.34 1,123,738 -0.51(-0.44%)
Dec 08, 2017 115.86 115.91 115.04 115.86 1,252,906 +0.23(+0.20%)
Dec 07, 2017 116.14 116.43 115.41 115.63 1,254,967 -0.99(-0.85%)
Dec 06, 2017 116.93 117.30 116.41 116.62 1,212,653 +0.03(+0.03%)
Dec 05, 2017 116.84 118.25 116.41 116.59 1,699,085 -0.90(-0.76%)
Dec 04, 2017 117.53 118.85 117.17 117.48 2,539,533 +0.13(+0.11%)
Dec 01, 2017 117.40 117.55 115.72 117.35 2,959,259 +0.55(+0.47%)
Nov 30, 2017 116.49 117.59 115.30 116.80 2,484,658 +0.90(+0.77%)
Nov 29, 2017 115.26 116.31 114.64 115.91 2,057,076 +1.31(+1.14%)
Nov 28, 2017 112.25 114.75 112.00 114.60 2,113,997 +2.18(+1.94%)
Nov 27, 2017 111.81 112.77 111.71 112.42 1,566,292 +0.56(+0.50%)
Nov 24, 2017 112.03 112.23 111.66 111.86 354,423 -0.16(-0.14%)
Nov 22, 2017 112.41 112.67 111.76 112.01 905,009 -0.53(-0.47%)
Nov 21, 2017 112.30 112.89 112.02 112.55 1,309,949 +0.74(+0.66%)
Nov 20, 2017 111.95 112.19 110.96 111.81 1,817,200 -0.13(-0.12%)
Nov 17, 2017 112.58 112.68 111.76 111.93 2,753,205 -0.77(-0.68%)
Nov 16, 2017 114.92 115.07 112.57 112.70 2,701,321 -2.50(-2.17%)
Nov 15, 2017 114.69 115.62 114.37 115.20 2,133,164 -0.13(-0.11%)
Nov 14, 2017 114.46 115.43 113.46 115.33 2,103,392 +0.46(+0.40%)
Nov 13, 2017 116.45 116.69 114.76 114.86 3,183,360 -1.91(-1.64%)
Nov 10, 2017 115.46 116.88 114.89 116.78 2,445,673 +0.87(+0.75%)
Nov 09, 2017 114.69 116.38 114.11 115.91 1,570,562 +0.87(+0.76%)
Nov 08, 2017 115.35 115.92 114.97 115.04 1,816,456 -0.17(-0.15%)
Nov 07, 2017 115.43 116.09 114.94 115.21 1,735,490 +0.24(+0.21%)
Nov 06, 2017 115.06 115.26 114.43 114.97 853,085 +0.10(+0.09%)
Nov 03, 2017 115.84 116.08 114.48 114.86 1,263,791 -1.18(-1.02%)
Nov 02, 2017 115.39 116.92 114.55 116.04 2,516,220 +1.05(+0.91%)
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.