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 (%)
Jan 31, 2006	32.60	32.68	32.10	32.20	4,768,524	-0.62(-1.88%)
Jan 30, 2006	33.27	33.27	32.75	32.82	3,808,928	-0.21(-0.62%)
Jan 27, 2006	32.79	33.42	32.60	33.02	4,924,252	+0.24(+0.74%)
Jan 26, 2006	31.73	33.06	32.24	32.78	6,705,755	+1.06(+3.33%)
Jan 25, 2006	32.11	32.12	31.58	31.72	4,053,583	-0.43(-1.35%)
Jan 24, 2006	31.74	32.57	31.74	32.16	4,101,218	-0.16(-0.48%)
Jan 23, 2006	32.04	32.43	32.00	32.31	3,507,478	+0.38(+1.18%)
Jan 20, 2006	32.64	32.72	31.85	31.94	7,147,431	-0.66(-2.02%)
Jan 19, 2006	32.92	33.28	32.32	32.60	5,418,355	-0.18(-0.56%)
Jan 18, 2006	32.95	33.28	32.68	32.78	2,055,612	-0.16(-0.50%)
Jan 17, 2006	33.42	33.51	32.87	32.95	3,002,947	-0.58(-1.74%)
Jan 13, 2006	33.62	33.67	33.39	33.53	2,423,440	-0.09(-0.25%)
Jan 12, 2006	33.83	33.98	33.55	33.61	3,525,940	-0.20(-0.59%)
Jan 11, 2006	33.48	33.83	33.38	33.81	3,418,269	+0.54(+1.62%)
Jan 10, 2006	33.39	33.48	33.06	33.27	2,450,781	-0.24(-0.72%)
Jan 09, 2006	33.14	33.60	33.10	33.51	3,102,584	+0.01(+0.04%)
Jan 06, 2006	33.32	33.80	33.34	33.50	3,722,679	+0.18(+0.55%)
Jan 05, 2006	33.20	33.34	33.05	33.31	4,325,579	+0.32(+0.97%)
Jan 04, 2006	32.63	33.07	32.54	32.99	3,221,530	+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.