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 30, 2015 96.69 97.11 95.86 96.66 2,752,041 +0.52(+0.54%)
Jun 29, 2015 97.10 97.47 96.10 96.14 1,818,607 -1.78(-1.82%)
Jun 26, 2015 98.18 98.56 97.72 97.92 2,061,640 +0.11(+0.11%)
Jun 25, 2015 98.37 98.81 97.75 97.81 1,403,834 -0.97(-0.98%)
Jun 24, 2015 99.79 99.93 98.78 98.78 1,402,481 -1.22(-1.22%)
Jun 23, 2015 100.34 100.60 99.47 100.00 1,105,187 -0.04(-0.04%)
Jun 22, 2015 100.41 100.54 99.81 100.04 1,263,042 +0.59(+0.59%)
Jun 19, 2015 101.16 101.35 99.27 99.45 3,014,948 -2.02(-1.99%)
Jun 18, 2015 100.09 101.70 100.09 101.47 2,196,547 +1.69(+1.69%)
Jun 17, 2015 99.84 100.18 99.07 99.78 1,226,010 +0.29(+0.29%)
Jun 16, 2015 98.39 99.77 98.39 99.49 1,436,190 +0.70(+0.71%)
Jun 15, 2015 98.77 99.34 98.21 98.79 1,458,011 -0.68(-0.68%)
Jun 12, 2015 99.64 99.91 98.94 99.47 1,426,110 -0.66(-0.66%)
Jun 11, 2015 99.07 100.30 99.01 100.13 1,709,206 +0.95(+0.96%)
Jun 10, 2015 98.04 99.92 98.04 99.18 1,891,457 +1.38(+1.41%)
Jun 09, 2015 98.01 98.44 97.54 97.80 1,883,484 +0.04(+0.04%)
Jun 08, 2015 98.90 99.09 97.73 97.76 2,447,721 -1.55(-1.56%)
Jun 05, 2015 100.56 100.76 99.28 99.31 1,804,080 -0.90(-0.90%)
Jun 04, 2015 100.11 101.22 99.97 100.21 1,637,813 -0.80(-0.79%)
Jun 03, 2015 100.81 101.39 100.29 101.01 1,828,475 +0.68(+0.68%)
Jun 02, 2015 100.77 101.00 100.22 100.33 2,446,528 -0.68(-0.67%)
Jun 01, 2015 101.59 101.87 100.95 101.01 1,350,990 -0.11(-0.11%)
May 29, 2015 102.27 102.28 101.03 101.12 2,046,156 -1.03(-1.01%)
May 28, 2015 101.97 102.22 101.65 102.15 1,215,735 -0.19(-0.19%)
May 27, 2015 102.00 102.49 101.40 102.34 1,288,525 +0.74(+0.73%)
May 26, 2015 102.46 102.70 101.46 101.60 1,545,623 -1.13(-1.10%)
May 22, 2015 103.05 102.73 102.73 102.73 1,565,200 -0.36(-0.35%)
May 21, 2015 103.62 103.80 103.04 103.09 1,777,108 -0.61(-0.59%)
May 20, 2015 103.92 104.12 103.52 103.70 1,824,096 +0.04(+0.04%)
May 19, 2015 103.60 103.91 103.31 103.66 1,667,437 +0.49(+0.47%)
May 18, 2015 102.70 103.40 102.70 103.17 1,382,601 +0.49(+0.48%)
May 15, 2015 102.71 103.17 102.50 102.68 1,627,543 -0.07(-0.07%)
May 14, 2015 102.71 102.94 102.39 102.75 1,641,616 +0.78(+0.76%)
May 13, 2015 101.92 102.47 101.40 101.97 1,699,283 +0.30(+0.30%)
May 12, 2015 101.53 102.15 101.13 101.67 2,083,133 -0.55(-0.54%)
May 11, 2015 102.39 103.00 101.48 102.22 5,003,570 -1.51(-1.46%)
May 08, 2015 103.40 104.09 103.27 103.73 1,423,364 +1.15(+1.12%)
May 07, 2015 101.43 102.81 101.25 102.58 1,744,394 +0.81(+0.80%)
May 06, 2015 102.14 102.53 100.96 101.77 1,778,759 -0.28(-0.27%)
May 05, 2015 101.72 102.77 101.71 102.05 1,720,434 -0.12(-0.12%)
May 04, 2015 102.18 102.68 102.12 102.17 1,528,937 +0.05(+0.05%)
May 01, 2015 101.85 102.21 101.49 102.12 1,803,798 +1.01(+1.00%)
Apr 30, 2015 102.67 103.01 100.76 101.11 3,058,120 -1.74(-1.69%)
Apr 29, 2015 103.19 103.58 102.21 102.85 2,177,204 -0.83(-0.80%)
Apr 28, 2015 103.10 104.31 102.73 103.68 2,038,695 +0.35(+0.34%)
Apr 27, 2015 105.13 105.40 103.04 103.33 2,487,742 -0.62(-0.60%)
Apr 24, 2015 103.39 104.22 102.70 103.95 2,222,667 +0.47(+0.45%)
Apr 23, 2015 101.35 103.99 101.35 103.48 3,115,381 +1.46(+1.43%)
Apr 22, 2015 101.84 102.19 100.83 102.02 4,271,796 +0.14(+0.14%)
Apr 21, 2015 104.66 105.25 101.56 101.88 5,704,364 -4.26(-4.01%)
Apr 20, 2015 106.14 107.03 105.84 106.14 2,667,675 +0.74(+0.70%)
Apr 17, 2015 107.37 107.55 104.77 105.40 3,553,557 -3.27(-3.01%)
Apr 16, 2015 107.78 109.01 107.46 108.67 1,804,348 +0.59(+0.55%)
Apr 15, 2015 108.16 108.76 108.00 108.08 2,055,744 +0.29(+0.27%)
Apr 14, 2015 107.71 108.60 107.09 107.79 1,307,766 -0.08(-0.07%)
Apr 13, 2015 107.36 108.33 107.30 107.87 1,267,321 +0.22(+0.20%)
Apr 10, 2015 107.71 107.79 107.05 107.65 1,699,921 +0.35(+0.33%)
Apr 09, 2015 107.34 107.89 106.77 107.30 1,218,393 -0.04(-0.04%)
Apr 08, 2015 106.94 107.69 106.87 107.34 1,543,983 +0.00(+0.00%)
Apr 07, 2015 108.13 108.60 107.34 107.34 1,363,305 -0.79(-0.73%)
Apr 06, 2015 106.93 108.64 106.82 108.13 1,052,674 +0.39(+0.36%)
Apr 02, 2015 107.13 107.74 107.74 107.74 1,105,600 +0.63(+0.59%)
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.