TravelersCompanies (NY: TRV )

146.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 38.20 39.04 38.20 38.92 1,079,100 +0.58(+1.51%)
Jun 27, 2002 39.00 39.00 38.05 38.34 1,372,500 -0.51(-1.31%)
Jun 26, 2002 38.40 39.05 38.14 38.85 1,572,200 -0.55(-1.40%)
Jun 25, 2002 39.90 40.35 39.20 39.40 931,300 -0.42(-1.05%)
Jun 21, 2002 40.20 41.00 39.62 39.82 1,526,300 -0.79(-1.95%)
Jun 20, 2002 40.67 40.94 40.15 40.61 695,700 -0.21(-0.51%)
Jun 19, 2002 41.33 41.48 40.70 40.82 30,000 -0.52(-1.26%)
Jun 18, 2002 41.00 41.54 40.46 41.34 1,013,200 +0.42(+1.03%)
Jun 17, 2002 39.96 41.11 39.95 40.92 906,000 +1.29(+3.26%)
Jun 14, 2002 39.29 40.00 38.65 39.63 1,794,200 -0.39(-0.97%)
Jun 12, 2002 39.75 40.10 39.50 40.02 1,107,600 +0.27(+0.68%)
Jun 11, 2002 40.75 40.85 39.75 39.75 1,496,200 -1.08(-2.65%)
Jun 10, 2002 40.75 41.12 40.60 40.83 1,310,600 -0.15(-0.37%)
Jun 07, 2002 40.50 41.05 40.30 40.98 2,600,000 +0.44(+1.09%)
Jun 06, 2002 40.98 41.00 40.10 40.54 1,399,700 -0.42(-1.03%)
Jun 05, 2002 40.60 41.06 40.60 40.96 1,104,900 -1.65(-3.87%)
May 31, 2002 43.06 43.07 42.37 42.61 1,794,700 -0.99(-2.27%)
May 28, 2002 43.97 43.97 43.10 43.60 785,400 -0.33(-0.75%)
May 27, 2002 44.20 44.40 43.49 43.93 2,195,800 +0.00(+0.00%)
May 24, 2002 44.20 44.40 43.49 43.93 2,195,800 +1.02(+2.38%)
May 23, 2002 42.65 43.00 42.39 42.91 3,645,700 +0.01(+0.02%)
May 22, 2002 42.46 43.09 41.92 42.90 1,340,100 +0.43(+1.01%)
May 21, 2002 41.80 42.68 41.75 42.47 3,410,900 -0.33(-0.77%)
May 20, 2002 45.60 45.65 42.79 42.80 4,269,900 -3.33(-7.22%)
May 17, 2002 46.05 46.62 45.70 46.13 789,400 -0.17(-0.37%)
May 16, 2002 46.23 46.40 45.00 46.30 2,192,500 -0.88(-1.87%)
May 15, 2002 47.23 47.79 47.12 47.18 616,700 -0.35(-0.74%)
May 14, 2002 48.21 48.30 47.26 47.53 1,108,200 -0.68(-1.41%)
May 13, 2002 47.39 48.29 46.90 48.21 739,600 +0.82(+1.73%)
May 10, 2002 47.70 47.90 46.64 47.39 856,800 -0.11(-0.23%)
May 09, 2002 47.94 48.36 47.27 47.50 783,100 -0.44(-0.92%)
May 08, 2002 47.94 48.25 47.55 47.94 743,400 +0.40(+0.84%)
May 07, 2002 47.75 47.96 47.28 47.54 952,400 -0.25(-0.52%)
May 06, 2002 48.40 48.81 47.77 47.79 870,700 -0.64(-1.32%)
May 03, 2002 48.75 48.89 48.26 48.43 734,300 -0.47(-0.96%)
May 02, 2002 49.00 49.24 48.63 48.90 691,000 -0.38(-0.77%)
May 01, 2002 49.31 49.66 48.37 49.28 1,004,200 -0.53(-1.06%)
Apr 30, 2002 48.25 49.98 48.25 49.81 1,295,400 +1.94(+4.05%)
Apr 29, 2002 47.62 48.42 47.57 47.87 758,800 +0.00(+0.00%)
Apr 26, 2002 47.85 48.26 47.61 47.87 1,286,500 +0.15(+0.31%)
Apr 25, 2002 48.50 48.85 47.62 47.72 1,514,900 -1.03(-2.11%)
Apr 24, 2002 49.04 49.75 48.75 48.75 930,000 -0.20(-0.41%)
Apr 23, 2002 50.00 50.30 48.90 48.95 1,041,100 -0.95(-1.90%)
Apr 22, 2002 50.12 50.60 49.70 49.90 20,000 -0.22(-0.44%)
Apr 19, 2002 50.00 50.36 49.81 50.12 620,300 +0.26(+0.52%)
Apr 18, 2002 50.10 50.38 49.40 49.86 1,747,500 -0.19(-0.38%)
Apr 17, 2002 49.09 50.50 48.94 50.05 1,219,800 +1.36(+2.79%)
Apr 16, 2002 48.45 49.06 48.25 48.69 1,153,800 +0.24(+0.50%)
Apr 15, 2002 49.47 49.50 48.30 48.45 618,400 -1.07(-2.16%)
Apr 12, 2002 49.38 49.58 48.90 49.52 711,300 +0.32(+0.65%)
Apr 11, 2002 49.80 49.80 49.07 49.20 1,031,600 -0.59(-1.18%)
Apr 10, 2002 49.73 49.96 49.47 49.79 1,265,300 +0.07(+0.14%)
Apr 09, 2002 48.68 50.00 48.50 49.72 1,343,600 +1.23(+2.54%)
Apr 08, 2002 47.70 48.75 47.50 48.49 1,040,400 +0.79(+1.66%)
Apr 05, 2002 47.25 48.00 47.25 47.70 926,800 +0.63(+1.34%)
Apr 04, 2002 46.20 47.15 46.15 47.07 768,000 +0.87(+1.88%)
Apr 03, 2002 46.54 46.95 46.05 46.20 765,000 -0.34(-0.73%)
Apr 02, 2002 45.81 46.80 45.80 46.54 1,044,600 +0.52(+1.13%)
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.