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 30, 2004 40.35 40.60 40.09 40.54 1,992,300 +0.09(+0.22%)
Jun 29, 2004 40.85 40.88 40.36 40.45 1,649,500 -0.35(-0.86%)
Jun 28, 2004 41.59 41.75 40.77 40.80 3,022,100 -0.79(-1.90%)
Jun 25, 2004 40.75 41.59 40.75 41.59 5,987,600 +0.69(+1.69%)
Jun 24, 2004 40.90 41.10 40.56 40.90 2,620,200 -0.05(-0.12%)
Jun 23, 2004 40.90 41.00 40.29 40.95 3,532,600 +0.05(+0.12%)
Jun 22, 2004 40.65 40.99 40.25 40.90 2,009,000 +0.03(+0.07%)
Jun 21, 2004 41.25 41.40 40.69 40.87 1,350,600 -0.40(-0.97%)
Jun 18, 2004 40.70 41.53 40.67 41.27 2,055,700 +0.17(+0.41%)
Jun 17, 2004 41.02 41.23 40.56 41.10 2,014,600 -0.05(-0.12%)
Jun 16, 2004 41.38 41.50 41.10 41.15 1,556,000 -0.12(-0.29%)
Jun 15, 2004 40.99 41.39 40.98 41.27 1,919,900 +0.48(+1.18%)
Jun 14, 2004 41.21 41.40 40.51 40.79 1,612,700 -0.51(-1.23%)
Jun 10, 2004 40.70 41.38 40.68 41.30 2,813,900 +0.89(+2.20%)
Jun 09, 2004 40.75 40.86 40.34 40.41 1,356,200 -0.39(-0.96%)
Jun 08, 2004 40.77 40.99 40.66 40.80 2,157,000 -0.44(-1.07%)
Jun 07, 2004 40.55 41.25 40.54 41.24 2,454,300 +0.78(+1.93%)
Jun 04, 2004 40.75 40.88 40.30 40.46 1,646,500 -0.25(-0.61%)
Jun 03, 2004 40.45 40.75 40.13 40.71 2,134,400 +0.16(+0.39%)
Jun 02, 2004 40.00 40.61 40.00 40.55 2,177,400 +0.58(+1.45%)
Jun 01, 2004 39.70 40.00 39.43 39.97 2,025,700 +0.29(+0.73%)
May 28, 2004 39.70 39.85 39.45 39.68 2,420,500 -0.04(-0.10%)
May 27, 2004 39.72 40.05 39.56 39.72 1,932,400 -0.01(-0.03%)
May 26, 2004 39.75 39.97 39.50 39.73 3,263,800 -0.15(-0.38%)
May 25, 2004 39.34 39.97 39.14 39.88 1,602,500 +0.36(+0.91%)
May 24, 2004 39.94 39.94 39.36 39.52 1,235,300 -0.24(-0.60%)
May 21, 2004 39.43 39.97 39.35 39.76 1,773,700 +0.58(+1.48%)
May 20, 2004 39.53 39.53 38.98 39.18 1,601,600 -0.35(-0.89%)
May 19, 2004 39.96 40.15 39.15 39.53 2,775,100 -0.37(-0.93%)
May 18, 2004 39.80 40.04 39.71 39.90 1,747,000 +0.09(+0.23%)
May 17, 2004 39.75 40.63 39.26 39.81 1,438,200 -0.42(-1.04%)
May 14, 2004 40.15 40.48 39.82 40.23 1,835,200 +0.08(+0.20%)
May 13, 2004 40.20 40.65 40.00 40.15 2,594,400 -0.65(-1.59%)
May 12, 2004 39.96 40.90 39.88 40.80 3,873,200 +0.53(+1.32%)
May 11, 2004 39.80 40.45 39.80 40.27 2,284,600 +0.47(+1.18%)
May 10, 2004 39.75 40.00 39.19 39.80 3,180,100 -0.43(-1.07%)
May 07, 2004 40.00 40.48 39.98 40.23 2,660,900 -0.14(-0.35%)
May 06, 2004 40.80 41.07 40.34 40.37 2,354,400 -0.61(-1.49%)
May 05, 2004 41.40 41.40 40.77 40.98 3,537,600 -0.02(-0.05%)
May 04, 2004 41.33 41.75 40.64 41.00 3,107,700 -0.21(-0.51%)
May 03, 2004 40.50 41.32 40.50 41.21 2,704,600 +0.54(+1.33%)
Apr 30, 2004 41.89 42.13 40.67 40.67 2,102,900 -1.19(-2.84%)
Apr 29, 2004 41.85 42.54 40.88 41.86 6,098,600 -0.39(-0.92%)
Apr 28, 2004 42.70 42.76 42.00 42.25 2,727,000 -0.56(-1.31%)
Apr 27, 2004 42.85 43.15 42.70 42.81 2,084,100 +0.26(+0.61%)
Apr 26, 2004 42.58 42.80 42.15 42.55 2,339,300 -0.05(-0.12%)
Apr 23, 2004 42.91 42.91 42.27 42.60 2,891,200 -0.30(-0.70%)
Apr 22, 2004 42.25 43.24 42.00 42.90 3,015,700 +0.70(+1.66%)
Apr 21, 2004 42.40 42.40 41.85 42.20 2,664,000 -0.12(-0.28%)
Apr 20, 2004 42.86 42.88 42.00 42.32 2,898,800 -0.53(-1.24%)
Apr 19, 2004 42.59 42.89 42.25 42.85 2,163,300 +0.15(+0.35%)
Apr 16, 2004 41.85 42.99 41.78 42.70 3,631,200 +0.85(+2.03%)
Apr 15, 2004 41.30 41.86 40.90 41.85 3,354,300 +0.63(+1.53%)
Apr 14, 2004 42.18 42.18 40.96 41.22 3,275,400 -0.68(-1.62%)
Apr 13, 2004 43.09 43.24 41.90 41.90 3,191,700 -1.09(-2.54%)
Apr 12, 2004 42.85 43.31 42.62 42.99 3,496,100 +0.24(+0.56%)
Apr 08, 2004 42.30 43.03 42.23 42.75 4,825,100 +1.05(+2.52%)
Apr 07, 2004 41.75 41.90 41.50 41.70 4,519,900 +0.30(+0.72%)
Apr 06, 2004 42.01 42.04 41.25 41.40 3,068,400 -0.74(-1.76%)
Apr 05, 2004 41.94 42.20 41.56 42.14 3,187,700 +0.01(+0.02%)
Apr 02, 2004 40.77 42.20 40.77 42.13 2,789,300 +1.36(+3.34%)
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.