Indicators

TravelersCompanies (NY: TRV )

213.45 -0.54 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.60	32.68	32.09	32.19	4,769,539	-0.62(-1.88%)
Jan 30, 2006	33.26	33.26	32.75	32.81	3,809,739	-0.21(-0.62%)
Jan 27, 2006	32.78	33.41	32.60	33.02	4,925,300	+0.24(+0.74%)
Jan 26, 2006	31.73	33.05	32.23	32.78	6,707,182	+1.06(+3.33%)
Jan 25, 2006	32.10	32.11	31.57	31.72	4,054,446	-0.43(-1.35%)
Jan 24, 2006	31.73	32.56	31.73	32.15	4,102,091	-0.16(-0.48%)
Jan 23, 2006	32.03	32.43	31.99	32.31	3,508,224	+0.38(+1.18%)
Jan 20, 2006	32.63	32.71	31.84	31.93	7,148,952	-0.66(-2.02%)
Jan 19, 2006	32.92	33.27	32.31	32.59	5,419,508	-0.18(-0.56%)
Jan 18, 2006	32.95	33.27	32.68	32.78	2,056,049	-0.16(-0.50%)
Jan 17, 2006	33.41	33.50	32.87	32.94	3,003,586	-0.58(-1.74%)
Jan 13, 2006	33.61	33.66	33.38	33.52	2,423,956	-0.09(-0.25%)
Jan 12, 2006	33.83	33.97	33.54	33.61	3,526,690	-0.20(-0.59%)
Jan 11, 2006	33.47	33.83	33.37	33.80	3,418,996	+0.54(+1.62%)
Jan 10, 2006	33.38	33.48	33.05	33.26	2,451,303	-0.24(-0.72%)
Jan 09, 2006	33.14	33.59	33.09	33.51	3,103,245	+0.01(+0.04%)
Jan 06, 2006	33.31	33.79	33.34	33.49	3,723,471	+0.18(+0.55%)
Jan 05, 2006	33.19	33.33	33.04	33.31	4,326,500	+0.32(+0.97%)
Jan 04, 2006	32.63	33.07	32.53	32.99	3,222,215	+0.36(+1.11%)

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.