TravelersCompanies (NY: TRV )

150.19 USD +0.66 (+0.44%)
Streaming Delayed Price Updated: 12:27 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 37.10 37.40 36.38 36.51 2,308,100 -0.43(-1.16%)
Jun 27, 2003 36.84 37.30 36.53 36.94 694,600 +0.03(+0.08%)
Jun 26, 2003 36.52 37.20 36.21 36.91 1,510,000 +0.10(+0.27%)
Jun 25, 2003 37.54 37.72 36.77 36.81 901,100 -0.63(-1.68%)
Jun 24, 2003 36.72 37.74 36.66 37.44 1,250,200 +0.72(+1.96%)
Jun 23, 2003 36.60 36.90 36.55 36.72 1,139,800 +0.21(+0.58%)
Jun 20, 2003 36.90 36.91 36.47 36.51 1,582,600 -0.11(-0.30%)
Jun 19, 2003 37.60 37.72 36.62 36.62 1,025,200 -1.08(-2.86%)
Jun 18, 2003 37.79 38.28 37.50 37.70 1,222,000 -0.08(-0.21%)
Jun 17, 2003 38.36 38.45 37.65 37.78 1,456,400 -0.24(-0.63%)
Jun 16, 2003 37.69 38.20 37.49 38.02 1,175,100 +0.36(+0.96%)
Jun 13, 2003 38.07 38.15 37.14 37.66 952,100 -0.33(-0.87%)
Jun 12, 2003 38.25 38.41 37.27 37.99 960,900 +0.33(+0.88%)
Jun 11, 2003 36.38 37.68 36.33 37.66 1,821,100 +1.52(+4.21%)
Jun 10, 2003 36.03 36.20 35.70 36.14 875,200 +0.43(+1.20%)
Jun 09, 2003 36.28 36.30 35.49 35.71 1,165,200 -0.64(-1.76%)
Jun 06, 2003 36.75 37.23 36.30 36.35 1,393,000 +0.00(+0.00%)
Jun 05, 2003 36.00 36.50 35.84 36.35 1,031,100 +0.24(+0.66%)
Jun 04, 2003 35.76 36.25 35.48 36.11 962,300 +0.35(+0.98%)
Jun 03, 2003 36.87 36.88 35.51 35.76 1,461,300 -1.06(-2.88%)
Jun 02, 2003 36.80 37.30 36.77 36.82 1,526,000 +0.24(+0.66%)
May 30, 2003 35.61 36.58 35.55 36.58 1,170,000 +0.97(+2.72%)
May 29, 2003 35.43 36.20 35.43 35.61 2,135,300 +0.91(+2.62%)
May 28, 2003 34.40 34.81 34.40 34.70 1,317,200 +0.13(+0.38%)
May 27, 2003 33.80 34.58 33.54 34.57 968,500 +0.69(+2.04%)
May 23, 2003 33.45 34.08 33.20 33.88 1,290,200 +0.30(+0.89%)
May 22, 2003 33.22 33.67 33.01 33.58 1,540,600 +0.37(+1.11%)
May 21, 2003 32.92 33.40 32.72 33.21 1,350,000 +0.06(+0.18%)
May 20, 2003 33.30 33.38 32.75 33.15 1,559,400 -0.05(-0.15%)
May 19, 2003 34.00 34.18 33.15 33.20 1,648,900 -1.01(-2.95%)
May 16, 2003 34.20 34.60 34.00 34.21 750,000 -0.10(-0.29%)
May 15, 2003 34.25 34.75 33.99 34.31 1,221,800 +0.05(+0.15%)
May 14, 2003 33.98 34.34 33.61 34.26 1,279,600 +0.29(+0.85%)
May 13, 2003 34.00 34.30 33.74 33.97 1,423,800 -0.05(-0.15%)
May 12, 2003 33.73 34.19 33.43 34.02 1,869,400 -0.01(-0.03%)
May 09, 2003 33.85 34.15 33.69 34.03 1,029,500 +0.24(+0.71%)
May 08, 2003 34.00 34.25 33.60 33.79 808,200 -0.46(-1.34%)
May 07, 2003 34.50 34.65 34.08 34.25 762,600 -0.45(-1.30%)
May 06, 2003 34.56 35.02 34.55 34.70 847,000 +0.18(+0.52%)
May 05, 2003 35.06 35.10 34.26 34.52 1,147,400 -0.55(-1.57%)
May 02, 2003 34.54 35.09 34.38 35.07 1,079,300 +0.42(+1.21%)
May 01, 2003 34.53 34.73 34.32 34.65 2,080,000 +0.31(+0.90%)
Apr 30, 2003 34.80 34.80 33.69 34.34 3,076,900 -0.46(-1.32%)
Apr 29, 2003 35.40 35.48 34.50 34.80 2,357,700 -1.29(-3.57%)
Apr 28, 2003 35.45 36.30 35.43 36.09 726,100 +0.79(+2.24%)
Apr 25, 2003 36.05 36.14 35.05 35.30 1,069,100 -0.60(-1.67%)
Apr 24, 2003 36.50 36.51 35.77 35.90 1,391,300 -1.05(-2.84%)
Apr 23, 2003 36.93 37.04 36.36 36.95 1,177,200 +0.09(+0.24%)
Apr 22, 2003 35.20 37.05 35.14 36.86 2,118,400 +1.66(+4.72%)
Apr 21, 2003 35.55 35.62 35.15 35.20 1,153,100 -0.10(-0.28%)
Apr 17, 2003 34.85 35.40 34.62 35.30 860,900 +0.33(+0.94%)
Apr 16, 2003 35.20 35.60 34.86 34.97 948,400 -0.02(-0.06%)
Apr 15, 2003 34.50 35.09 34.25 34.99 796,200 +0.49(+1.42%)
Apr 14, 2003 33.74 34.51 33.74 34.50 681,800 +0.76(+2.25%)
Apr 11, 2003 33.86 34.51 33.56 33.74 684,400 -0.11(-0.32%)
Apr 10, 2003 33.58 33.85 33.25 33.85 1,360,700 +0.28(+0.83%)
Apr 09, 2003 33.85 34.56 33.54 33.57 1,261,200 -0.28(-0.83%)
Apr 08, 2003 33.80 34.00 33.51 33.85 842,900 +0.11(+0.33%)
Apr 07, 2003 34.50 34.90 33.74 33.74 694,000 -0.11(-0.32%)
Apr 04, 2003 33.40 33.91 33.22 33.85 839,800 +0.70(+2.11%)
Apr 03, 2003 33.60 33.61 33.05 33.15 1,135,800 -0.18(-0.54%)
Apr 02, 2003 32.72 33.54 32.71 33.33 1,117,400 +1.01(+3.13%)
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.