TravelersCompanies (NY: TRV )

148.92 USD +0.04 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 49.25 49.93 49.20 49.25 23,197 -0.48(-0.97%)
Jun 29, 2010 49.73 50.92 49.47 49.73 4,075 -1.39(-2.72%)
Jun 25, 2010 51.12 51.27 50.32 51.12 7,527,874 +0.58(+1.15%)
Jun 24, 2010 50.54 51.20 50.43 50.54 4,199,952 -0.57(-1.12%)
Jun 23, 2010 51.03 51.40 50.88 51.11 4,276,036 +0.10(+0.20%)
Jun 22, 2010 51.40 51.84 50.99 51.01 3,883,321 -0.16(-0.31%)
Jun 21, 2010 51.75 52.00 51.02 51.17 3,336,200 -0.18(-0.35%)
Jun 18, 2010 51.35 51.91 51.26 51.35 8,521,721 -0.36(-0.70%)
Jun 17, 2010 51.04 51.73 50.82 51.71 4,518,058 +0.88(+1.73%)
Jun 16, 2010 50.83 51.05 50.41 50.83 4,817,581 -0.40(-0.78%)
Jun 15, 2010 51.23 51.29 50.15 51.23 3,632 +1.18(+2.36%)
Jun 14, 2010 50.80 50.80 50.03 50.05 4,117,978 -0.36(-0.71%)
Jun 11, 2010 49.76 50.42 49.63 50.41 3,916,255 +0.42(+0.84%)
Jun 10, 2010 49.99 50.03 49.19 49.99 32,722 +1.20(+2.46%)
Jun 09, 2010 49.39 49.54 48.72 48.79 6,338,036 -0.30(-0.61%)
Jun 08, 2010 47.77 49.12 47.77 49.09 5,964,864 +0.82(+1.70%)
Jun 07, 2010 48.62 48.82 48.26 48.27 5,780,403 -0.34(-0.70%)
Jun 04, 2010 48.61 49.54 48.43 48.61 6,378,262 -1.11(-2.23%)
Jun 03, 2010 49.81 49.99 49.39 49.72 3,679,206 -0.06(-0.12%)
Jun 02, 2010 48.81 49.78 48.54 49.78 97,355 +1.18(+2.43%)
Jun 01, 2010 49.12 49.64 48.54 48.60 16,502 -0.87(-1.76%)
May 28, 2010 49.47 50.05 49.28 49.47 5,474,574 -0.26(-0.52%)
May 27, 2010 48.48 49.77 48.46 49.73 6,247,089 +1.73(+3.60%)
May 26, 2010 48.66 48.80 47.87 48.00 6,226 -0.67(-1.38%)
May 25, 2010 47.69 48.68 47.69 48.67 6,596,081 +0.18(+0.37%)
May 24, 2010 49.23 49.37 48.43 48.49 5,260,605 -0.74(-1.50%)
May 21, 2010 48.00 49.26 47.91 49.23 8,400,558 +0.81(+1.67%)
May 20, 2010 48.73 49.33 48.38 48.42 29,414 -1.72(-3.43%)
May 19, 2010 49.74 50.37 49.41 50.14 5,241,797 +0.31(+0.62%)
May 18, 2010 50.37 50.78 49.69 49.83 27,000 -0.29(-0.58%)
May 17, 2010 50.20 50.48 49.35 50.12 6,006,883 +0.00(+0.00%)
May 14, 2010 50.12 50.83 49.87 50.12 6,948,448 -0.05(-0.10%)
May 13, 2010 50.10 50.82 50.01 50.17 3,797,294 +0.13(+0.26%)
May 12, 2010 50.01 50.25 49.38 50.04 5,782,052 +0.26(+0.52%)
May 11, 2010 50.05 50.20 49.72 49.78 7,469 -0.31(-0.62%)
May 10, 2010 49.64 50.49 49.46 50.09 6,336,317 +0.83(+1.68%)
May 07, 2010 49.67 50.23 48.82 49.26 7,940,963 -0.26(-0.53%)
May 06, 2010 49.86 51.16 48.53 49.52 712,718 -1.21(-2.38%)
May 05, 2010 50.73 51.05 50.40 50.73 4,062,744 +0.73(+1.45%)
May 04, 2010 50.60 50.74 49.80 50.00 6,098,676 -1.21(-2.36%)
May 03, 2010 50.88 51.28 50.76 51.21 4,037,773 +0.47(+0.93%)
Apr 30, 2010 51.23 51.35 50.49 50.74 5,243,008 -0.68(-1.32%)
Apr 29, 2010 51.32 51.42 50.70 51.42 4,907,703 +0.30(+0.59%)
Apr 28, 2010 50.38 51.26 50.34 51.12 6,420,705 +0.59(+1.17%)
Apr 27, 2010 51.59 51.83 50.48 50.53 6,430,214 -1.39(-2.68%)
Apr 26, 2010 53.20 53.38 51.86 51.92 6,322,769 -1.46(-2.74%)
Apr 23, 2010 52.87 53.66 52.73 53.38 5,346,404 -0.41(-0.76%)
Apr 22, 2010 52.44 53.84 52.18 53.79 4,727,526 +0.99(+1.88%)
Apr 21, 2010 52.99 53.12 52.40 52.80 22,281 -0.37(-0.70%)
Apr 20, 2010 53.40 53.47 52.79 53.17 4,310,932 -0.02(-0.04%)
Apr 19, 2010 52.04 53.20 51.94 53.19 4,869,192 +1.05(+2.01%)
Apr 16, 2010 52.86 53.21 52.05 52.14 6,067,654 -0.74(-1.40%)
Apr 15, 2010 52.86 52.97 52.32 52.88 3,736,525 -0.03(-0.06%)
Apr 14, 2010 52.19 52.96 52.18 52.91 3,158,800 +0.69(+1.32%)
Apr 13, 2010 51.92 52.42 51.92 52.22 3,433,717 +0.20(+0.38%)
Apr 12, 2010 52.54 52.68 51.93 52.02 3,204,828 -0.38(-0.73%)
Apr 09, 2010 52.36 52.46 52.14 52.40 3,406,369 +0.14(+0.27%)
Apr 08, 2010 52.32 52.52 52.19 52.26 4,146,916 -0.24(-0.46%)
Apr 07, 2010 52.52 53.19 52.28 52.50 5,631,689 -0.09(-0.17%)
Apr 06, 2010 53.16 53.18 52.43 52.59 6,585,267 -0.91(-1.70%)
Apr 05, 2010 54.15 54.15 53.18 53.50 4,361,957 -0.42(-0.78%)
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.