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	32.43	32.50	5,384,672	-0.24(-0.74%)
Jul 28, 2006	32.26	32.74	32.16	32.74	3,815,270	+0.80(+2.51%)
Jul 27, 2006	32.43	32.50	31.53	31.94	4,905,649	-0.10(-0.31%)
Jul 26, 2006	32.00	32.29	31.78	32.04	3,777,360	+0.01(+0.04%)
Jul 25, 2006	32.28	32.28	31.79	32.02	3,316,376	+0.01(+0.02%)
Jul 24, 2006	31.38	32.18	31.43	32.02	3,293,827	+0.64(+2.04%)
Jul 21, 2006	31.45	31.58	31.13	31.38	3,354,004	-0.06(-0.20%)
Jul 20, 2006	31.31	31.67	31.16	31.44	3,132,603	+0.14(+0.45%)
Jul 19, 2006	30.77	31.65	30.72	31.30	4,235,384	+0.71(+2.32%)
Jul 18, 2006	30.84	30.93	30.23	30.59	3,255,494	-0.31(-0.99%)
Jul 17, 2006	30.97	31.11	30.82	30.89	1,949,350	-0.01(-0.05%)
Jul 14, 2006	30.99	31.04	30.76	30.91	1,881,422	-0.09(-0.27%)
Jul 13, 2006	31.37	31.38	30.90	30.99	3,098,497	-0.37(-1.18%)
Jul 12, 2006	31.61	31.72	31.34	31.36	4,677,624	-0.30(-0.94%)
Jul 11, 2006	31.32	31.68	31.16	31.66	3,260,709	+0.18(+0.56%)
Jul 10, 2006	31.60	31.65	31.41	31.48	2,149,753	+0.19(+0.61%)
Jul 07, 2006	31.66	31.68	31.28	31.29	2,306,045	-0.37(-1.17%)
Jul 06, 2006	31.68	31.85	31.41	31.66	2,211,763	+0.11(+0.34%)
Jul 05, 2006	31.93	31.94	31.43	31.55	2,965,741	-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.