Indicators

TravelersCompanies (NY: TRV )

216.54 +0.29 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	83.11	84.21	82.73	83.16	4,544,195	-1.39(-1.65%)
Jan 29, 2015	84.84	84.98	83.72	84.55	3,458,593	-0.03(-0.04%)
Jan 28, 2015	86.14	86.53	84.53	84.59	2,797,554	-1.19(-1.39%)
Jan 27, 2015	86.28	86.33	85.50	85.78	2,079,402	-0.83(-0.95%)
Jan 26, 2015	86.47	86.74	86.07	86.60	2,233,356	+0.06(+0.07%)
Jan 23, 2015	87.34	87.47	86.49	86.54	2,330,943	-0.95(-1.08%)
Jan 22, 2015	86.14	87.55	85.12	87.49	4,311,021	+2.56(+3.01%)
Jan 21, 2015	85.31	85.77	84.59	84.93	3,112,917	-0.67(-0.78%)
Jan 20, 2015	86.47	86.76	84.87	85.61	2,753,164	-0.57(-0.66%)
Jan 16, 2015	84.47	86.29	84.25	86.17	2,642,523	+1.88(+2.24%)
Jan 15, 2015	83.93	84.62	83.64	84.29	1,913,793	+0.36(+0.42%)
Jan 14, 2015	83.83	84.92	83.30	83.93	2,649,456	-1.29(-1.51%)
Jan 13, 2015	85.70	86.73	84.65	85.22	2,586,213	+0.13(+0.15%)
Jan 12, 2015	85.78	85.96	84.98	85.09	1,912,890	-0.51(-0.60%)
Jan 09, 2015	86.75	86.89	85.58	85.60	1,751,500	-1.09(-1.26%)
Jan 08, 2015	85.61	86.74	85.46	86.69	2,401,761	+1.76(+2.08%)
Jan 07, 2015	84.42	84.97	83.83	84.93	1,926,793	+1.42(+1.70%)
Jan 06, 2015	84.17	84.68	83.34	83.50	2,907,998	-0.75(-0.89%)
Jan 05, 2015	85.01	85.12	84.01	84.25	2,137,485	-1.03(-1.20%)

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.