Indicators

TravelersCompanies (NY: TRV )

219.71 +0.49 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	48.34	48.92	48.19	48.62	4,403,196	+0.23(+0.48%)
Apr 27, 2012	48.94	48.94	48.26	48.38	4,031,419	-0.57(-1.17%)
Apr 26, 2012	48.39	48.99	48.02	48.96	5,026,551	+0.75(+1.55%)
Apr 25, 2012	48.08	48.33	47.89	48.21	4,901,155	+0.31(+0.65%)
Apr 24, 2012	47.49	48.07	47.29	47.90	5,020,386	+0.35(+0.73%)
Apr 23, 2012	46.72	47.63	46.61	47.55	5,506,466	+0.12(+0.25%)
Apr 20, 2012	46.79	47.54	46.69	47.43	6,399,324	+0.79(+1.70%)
Apr 19, 2012	46.22	47.20	46.11	46.64	8,143,054	+1.69(+3.75%)
Apr 18, 2012	45.35	45.49	44.90	44.95	3,054,246	-0.39(-0.87%)
Apr 17, 2012	45.28	46.09	45.09	45.34	5,028,241	+0.63(+1.40%)
Apr 16, 2012	44.17	44.86	44.17	44.72	3,306,229	+0.79(+1.79%)
Apr 13, 2012	44.66	44.70	43.92	43.93	3,744,540	-0.74(-1.66%)
Apr 12, 2012	44.05	44.72	43.80	44.67	3,093,432	+0.70(+1.60%)
Apr 11, 2012	44.07	44.08	43.80	43.97	2,724,350	+0.32(+0.73%)
Apr 10, 2012	43.85	44.04	43.65	43.65	4,445,568	-0.23(-0.52%)
Apr 09, 2012	43.91	44.19	43.78	43.88	4,533,128	-0.63(-1.41%)
Apr 05, 2012	44.67	44.91	44.41	44.50	3,877,558	-0.26(-0.57%)
Apr 04, 2012	44.47	44.93	44.29	44.76	3,592,234	-0.05(-0.10%)
Apr 03, 2012	44.84	45.00	44.50	44.81	3,761,975	-0.04(-0.08%)

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.