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 (%)
Sep 28, 2018	113.38	114.45	112.95	114.26	1,649,236	+0.52(+0.46%)
Sep 27, 2018	113.98	114.45	113.17	113.74	949,554	-0.33(-0.29%)
Sep 26, 2018	116.05	116.05	113.81	114.08	1,495,202	-1.58(-1.36%)
Sep 25, 2018	117.25	117.25	115.52	115.65	958,671	-1.36(-1.16%)
Sep 24, 2018	118.43	118.43	116.91	117.01	1,198,422	-1.42(-1.20%)
Sep 21, 2018	118.44	118.49	117.33	118.43	3,108,664	+0.26(+0.22%)
Sep 20, 2018	117.45	118.58	117.25	118.17	1,856,890	+1.45(+1.25%)
Sep 19, 2018	115.99	117.60	115.72	116.72	1,669,753	+1.00(+0.86%)
Sep 18, 2018	114.52	116.05	114.08	115.72	1,672,831	+1.30(+1.14%)
Sep 17, 2018	114.71	115.05	114.16	114.42	1,130,886	-0.11(-0.09%)
Sep 14, 2018	113.64	114.62	113.35	114.53	1,356,237	+1.04(+0.92%)
Sep 13, 2018	113.19	114.00	112.52	113.48	1,599,473	+1.71(+1.53%)
Sep 12, 2018	112.64	112.93	111.26	111.78	1,987,103	-0.85(-0.75%)
Sep 11, 2018	111.45	113.03	110.74	112.62	2,040,048	+0.22(+0.20%)
Sep 10, 2018	113.98	114.12	111.81	112.40	2,089,671	-2.19(-1.91%)
Sep 07, 2018	115.87	116.38	114.49	114.59	1,475,889	-1.51(-1.30%)
Sep 06, 2018	115.98	116.83	115.68	116.10	1,454,892	-0.02(-0.01%)
Sep 05, 2018	115.62	116.75	115.62	116.12	1,381,031	+0.40(+0.35%)

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.