Indicators

TravelersCompanies (NY: TRV )

218.50 -0.92 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.56	32.78	32.42	32.49	5,385,818	-0.24(-0.74%)
Jul 28, 2006	32.26	32.73	32.16	32.73	3,816,082	+0.80(+2.51%)
Jul 27, 2006	32.42	32.49	31.53	31.93	4,906,693	-0.10(-0.31%)
Jul 26, 2006	31.99	32.28	31.77	32.03	3,778,164	+0.01(+0.04%)
Jul 25, 2006	32.27	32.27	31.78	32.02	3,317,082	+0.01(+0.02%)
Jul 24, 2006	31.37	32.17	31.43	32.01	3,294,528	+0.64(+2.04%)
Jul 21, 2006	31.44	31.57	31.12	31.37	3,354,718	-0.06(-0.20%)
Jul 20, 2006	31.31	31.66	31.15	31.43	3,133,269	+0.14(+0.45%)
Jul 19, 2006	30.76	31.65	30.72	31.29	4,236,285	+0.71(+2.32%)
Jul 18, 2006	30.84	30.92	30.23	30.58	3,256,187	-0.31(-0.99%)
Jul 17, 2006	30.97	31.10	30.81	30.89	1,949,765	-0.01(-0.05%)
Jul 14, 2006	30.99	31.04	30.75	30.90	1,881,822	-0.09(-0.27%)
Jul 13, 2006	31.36	31.38	30.90	30.99	3,099,157	-0.37(-1.18%)
Jul 12, 2006	31.60	31.72	31.33	31.36	4,678,619	-0.30(-0.94%)
Jul 11, 2006	31.31	31.68	31.16	31.65	3,261,402	+0.18(+0.56%)
Jul 10, 2006	31.59	31.65	31.41	31.48	2,150,211	+0.19(+0.61%)
Jul 07, 2006	31.65	31.68	31.28	31.29	2,306,536	-0.37(-1.17%)
Jul 06, 2006	31.67	31.84	31.40	31.65	2,212,234	+0.11(+0.34%)
Jul 05, 2006	31.92	31.93	31.42	31.55	2,966,372	-0.40(-1.24%)

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.