TravelersCompanies (NY: TRV )

147.87 USD +0.11 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 53.81 54.19 53.08 53.50 3,158,400 +0.09(+0.17%)
Jun 28, 2007 52.95 53.85 52.58 53.41 2,063,358 +0.48(+0.91%)
Jun 27, 2007 52.48 53.00 52.31 52.93 2,256,100 +0.01(+0.02%)
Jun 26, 2007 52.53 53.22 52.50 52.92 3,466,270 +0.39(+0.74%)
Jun 25, 2007 52.38 52.88 51.98 52.53 3,691,740 +0.15(+0.29%)
Jun 22, 2007 52.75 52.92 52.06 52.38 4,383,000 -0.67(-1.26%)
Jun 21, 2007 52.60 53.35 52.35 53.05 3,210,100 +0.45(+0.86%)
Jun 20, 2007 53.33 53.63 52.59 52.60 2,580,700 -0.70(-1.31%)
Jun 19, 2007 52.30 53.39 52.30 53.30 2,105,900 -0.11(-0.21%)
Jun 18, 2007 54.04 54.25 53.39 53.41 2,153,500 -0.51(-0.95%)
Jun 15, 2007 54.43 54.60 53.84 53.92 3,349,900 -0.23(-0.42%)
Jun 14, 2007 54.72 55.00 53.94 54.15 1,679,000 -0.42(-0.77%)
Jun 13, 2007 53.94 54.58 53.65 54.57 1,840,400 +0.89(+1.66%)
Jun 12, 2007 54.33 54.55 53.63 53.68 2,180,900 -0.90(-1.65%)
Jun 11, 2007 54.45 54.81 54.08 54.58 1,927,707 -0.02(-0.04%)
Jun 08, 2007 53.87 54.68 53.54 54.60 1,977,423 +0.82(+1.52%)
Jun 07, 2007 54.41 54.79 53.78 53.78 2,234,081 -0.86(-1.57%)
Jun 06, 2007 54.81 54.89 54.51 54.64 1,817,323 -0.31(-0.56%)
Jun 05, 2007 54.80 55.37 54.80 54.95 2,229,643 -0.24(-0.43%)
Jun 04, 2007 54.35 55.30 54.35 55.19 2,153,183 +0.61(+1.12%)
Jun 01, 2007 54.17 54.70 54.02 54.58 2,679,145 +0.41(+0.76%)
May 31, 2007 54.77 54.85 53.89 54.17 2,794,071 -0.66(-1.20%)
May 30, 2007 54.45 54.89 54.00 54.83 2,411,000 +0.38(+0.70%)
May 29, 2007 54.44 54.80 54.26 54.45 2,492,047 -0.12(-0.22%)
May 25, 2007 54.75 54.92 54.31 54.57 2,305,600 -0.18(-0.33%)
May 24, 2007 55.37 55.66 54.73 54.75 2,939,650 -0.88(-1.58%)
May 23, 2007 55.85 56.00 55.59 55.63 2,784,750 -0.02(-0.04%)
May 22, 2007 55.64 55.99 55.47 55.65 1,849,100 -0.24(-0.43%)
May 21, 2007 56.48 56.48 55.72 55.89 2,274,120 -0.40(-0.71%)
May 18, 2007 56.09 56.33 55.89 56.29 4,173,200 +0.31(+0.55%)
May 17, 2007 56.27 56.32 55.94 55.98 3,804,500 -0.25(-0.44%)
May 16, 2007 56.15 56.30 55.75 56.23 2,475,300 +0.27(+0.48%)
May 15, 2007 55.60 56.51 55.89 55.96 2,522,575 -0.30(-0.53%)
May 14, 2007 56.64 56.92 55.71 56.26 6,281,900 -0.50(-0.88%)
May 11, 2007 56.20 56.76 56.18 56.76 2,246,508 +0.86(+1.54%)
May 10, 2007 56.36 56.97 55.89 55.90 2,040,775 -0.76(-1.34%)
May 09, 2007 56.23 56.90 56.23 56.66 2,253,900 +0.43(+0.76%)
May 08, 2007 55.91 56.49 55.89 56.23 2,471,672 +0.05(+0.09%)
May 07, 2007 55.30 56.26 55.22 56.18 2,591,648 +1.48(+2.71%)
May 04, 2007 55.30 55.40 54.69 54.70 1,937,900 -0.30(-0.55%)
May 03, 2007 54.95 55.20 54.74 55.00 2,624,055 +0.40(+0.73%)
May 02, 2007 54.80 55.17 54.50 54.60 2,085,088 +0.16(+0.29%)
May 01, 2007 52.97 54.58 52.97 54.44 2,626,171 +0.34(+0.63%)
Apr 30, 2007 53.80 54.54 53.44 54.10 2,879,487 +0.43(+0.80%)
Apr 27, 2007 53.92 54.25 53.31 53.67 2,790,600 -0.25(-0.46%)
Apr 26, 2007 55.00 55.27 53.74 53.92 3,042,878 -0.83(-1.52%)
Apr 25, 2007 54.51 55.10 54.30 54.75 2,393,430 +0.70(+1.30%)
Apr 24, 2007 54.25 54.30 53.74 54.05 2,338,500 +0.23(+0.43%)
Apr 23, 2007 54.10 54.58 53.62 53.82 1,527,900 -0.14(-0.26%)
Apr 20, 2007 56.99 56.99 53.73 53.96 2,636,494 +0.14(+0.26%)
Apr 19, 2007 53.25 54.15 53.25 53.82 1,270,212 -0.40(-0.74%)
Apr 18, 2007 53.55 54.42 53.51 54.22 1,805,276 +0.39(+0.72%)
Apr 17, 2007 53.67 54.01 53.56 53.83 1,913,051 +0.16(+0.30%)
Apr 16, 2007 54.25 54.28 53.21 53.67 2,100,882 +0.48(+0.90%)
Apr 13, 2007 53.20 53.52 52.75 53.19 1,574,423 -0.02(-0.04%)
Apr 12, 2007 53.18 53.31 52.81 53.21 1,377,309 +0.18(+0.34%)
Apr 11, 2007 52.97 53.25 52.75 53.03 1,702,343 -0.01(-0.02%)
Apr 10, 2007 52.84 53.20 52.84 53.04 1,331,000 +0.20(+0.38%)
Apr 09, 2007 53.04 53.10 52.57 52.84 1,060,394 +0.05(+0.09%)
Apr 05, 2007 52.67 53.04 52.64 52.79 1,328,700 +0.12(+0.23%)
Apr 04, 2007 51.96 52.68 51.70 52.67 2,371,300 +0.71(+1.37%)
Apr 03, 2007 51.86 52.10 51.82 51.96 1,520,300 +0.11(+0.21%)
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.