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 28, 2013 80.05 80.64 79.49 79.92 2,664,848 +0.13(+0.16%)
Jun 26, 2013 78.93 80.02 78.90 79.79 2,367,727 +1.36(+1.73%)
Jun 25, 2013 78.30 79.15 78.19 78.43 2,287,276 +0.58(+0.75%)
Jun 24, 2013 78.14 78.50 77.38 77.85 2,833,356 -1.22(-1.54%)
Jun 21, 2013 80.11 80.31 78.57 79.07 4,046,706 -0.71(-0.89%)
Jun 20, 2013 81.52 81.71 79.68 79.78 2,842,978 -2.50(-3.04%)
Jun 19, 2013 83.89 84.08 82.28 82.28 1,913,783 -1.81(-2.15%)
Jun 18, 2013 83.42 84.27 83.41 84.09 2,021,693 +0.86(+1.03%)
Jun 17, 2013 82.48 83.79 82.48 83.23 2,043,699 +1.08(+1.31%)
Jun 14, 2013 82.88 83.08 81.97 82.15 1,268,861 -0.65(-0.79%)
Jun 13, 2013 81.52 82.83 80.91 82.80 1,655,070 +1.35(+1.66%)
Jun 12, 2013 82.56 82.84 81.44 81.45 1,439,155 -0.63(-0.77%)
Jun 11, 2013 82.55 82.90 81.88 82.08 2,147,577 -1.22(-1.46%)
Jun 10, 2013 83.44 83.62 82.52 83.30 2,205,927 -0.14(-0.17%)
Jun 07, 2013 82.14 83.72 81.50 83.44 2,971,096 +1.70(+2.08%)
Jun 06, 2013 81.86 81.95 80.63 81.74 2,763,446 -0.50(-0.61%)
Jun 05, 2013 83.50 83.90 82.20 82.24 2,958,386 -1.58(-1.88%)
Jun 04, 2013 83.90 84.32 83.43 83.82 2,491,169 +0.06(+0.07%)
Jun 03, 2013 83.78 84.08 82.96 83.76 2,295,241 +0.04(+0.05%)
May 31, 2013 84.39 85.09 83.72 83.72 2,355,651 -0.84(-0.99%)
May 30, 2013 83.66 84.78 83.66 84.56 1,721,739 +0.89(+1.06%)
May 29, 2013 82.89 83.96 82.63 83.67 2,416,399 +0.45(+0.54%)
May 28, 2013 84.38 84.46 82.74 83.22 2,389,410 -0.38(-0.45%)
May 24, 2013 82.91 83.62 82.59 83.60 1,294,891 +0.10(+0.12%)
May 23, 2013 83.14 83.84 82.76 83.50 2,011,178 -0.27(-0.32%)
May 22, 2013 83.56 84.32 83.27 83.77 3,411,768 +0.14(+0.17%)
May 21, 2013 85.35 85.66 83.16 83.63 4,429,923 -1.92(-2.24%)
May 20, 2013 86.24 86.67 85.43 85.55 1,668,177 -0.95(-1.10%)
May 17, 2013 87.10 87.35 86.05 86.50 2,203,694 -0.37(-0.43%)
May 16, 2013 87.59 87.69 86.62 86.87 1,674,841 -0.91(-1.04%)
May 15, 2013 87.65 87.91 87.03 87.78 1,688,234 +1.28(+1.48%)
May 13, 2013 86.31 86.84 86.19 86.50 884,598 +0.01(+0.01%)
May 10, 2013 86.56 86.69 86.00 86.49 1,134,373 +0.03(+0.03%)
May 09, 2013 87.28 87.40 86.23 86.46 1,651,766 -0.82(-0.94%)
May 08, 2013 86.12 87.29 86.02 87.28 2,590,246 +1.26(+1.46%)
May 07, 2013 86.22 86.23 85.51 86.02 1,181,484 +0.71(+0.83%)
May 06, 2013 85.37 85.56 84.91 85.31 1,559,310 -0.10(-0.12%)
May 03, 2013 85.05 85.60 85.03 85.41 1,660,048 +0.99(+1.17%)
May 02, 2013 84.11 84.51 84.00 84.42 1,347,808 +0.32(+0.38%)
May 01, 2013 85.46 85.49 83.98 84.10 1,821,603 -1.31(-1.53%)
Apr 30, 2013 85.26 85.64 85.04 85.41 1,675,021 -0.07(-0.08%)
Apr 29, 2013 85.20 85.60 84.75 85.48 2,125,043 +0.33(+0.39%)
Apr 26, 2013 85.22 85.51 85.14 85.15 1,652,112 -0.12(-0.14%)
Apr 25, 2013 85.95 86.00 85.07 85.27 2,137,633 -0.59(-0.69%)
Apr 24, 2013 86.36 86.64 85.57 85.86 2,033,592 -0.49(-0.57%)
Apr 23, 2013 87.41 89.00 85.76 86.35 3,445,663 +1.77(+2.09%)
Apr 22, 2013 84.80 85.03 83.95 84.58 2,775,315 -0.23(-0.27%)
Apr 19, 2013 84.33 84.94 84.24 84.81 2,155,175 +0.71(+0.84%)
Apr 18, 2013 85.43 85.70 83.73 84.10 1,913,604 -0.97(-1.14%)
Apr 17, 2013 86.06 86.15 84.80 85.07 2,145,754 -1.48(-1.71%)
Apr 16, 2013 85.08 86.60 84.75 86.55 2,238,075 +1.84(+2.17%)
Apr 15, 2013 86.20 86.61 84.71 84.71 2,303,606 -1.55(-1.80%)
Apr 12, 2013 85.91 86.41 85.61 86.26 1,181,349 +0.20(+0.23%)
Apr 11, 2013 84.99 86.13 84.99 86.06 2,246,677 +1.25(+1.47%)
Apr 10, 2013 85.29 85.61 84.64 84.81 1,626,322 -0.46(-0.54%)
Apr 09, 2013 84.97 85.60 84.65 85.27 1,391,562 +0.54(+0.64%)
Apr 08, 2013 84.30 84.79 83.98 84.73 1,121,065 +0.32(+0.38%)
Apr 05, 2013 83.78 84.48 83.34 84.41 1,912,433 +0.07(+0.08%)
Apr 04, 2013 83.92 84.61 83.85 84.34 1,366,872 +0.62(+0.74%)
Apr 03, 2013 84.64 84.72 83.67 83.72 1,674,872 -0.69(-0.82%)
Apr 02, 2013 84.10 84.62 84.10 84.41 1,200,860 +0.46(+0.55%)
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.