TravelersCompanies (NY: TRV )

146.82 USD -2.56 (-1.71%)
Official Closing Price Updated: 6:30 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 44.85 44.91 44.56 44.58 2,727,100 -0.06(-0.13%)
Jun 29, 2006 44.20 44.80 43.97 44.64 2,087,000 +0.69(+1.57%)
Jun 28, 2006 43.98 44.16 43.44 43.95 1,818,700 -0.03(-0.07%)
Jun 27, 2006 44.49 44.49 43.87 43.98 1,855,500 -0.44(-0.99%)
Jun 26, 2006 44.16 44.66 44.15 44.42 1,683,200 +0.27(+0.61%)
Jun 23, 2006 44.00 44.39 43.89 44.15 1,443,100 -0.14(-0.32%)
Jun 22, 2006 44.22 44.63 44.05 44.29 2,199,700 -0.11(-0.25%)
Jun 21, 2006 43.87 44.48 43.76 44.40 2,282,500 +0.38(+0.86%)
Jun 20, 2006 44.30 44.52 43.97 44.02 2,940,300 -0.19(-0.43%)
Jun 19, 2006 44.00 44.45 43.83 44.21 3,125,900 +0.33(+0.75%)
Jun 16, 2006 43.68 43.98 43.50 43.88 3,149,100 +0.06(+0.14%)
Jun 15, 2006 42.64 43.94 42.45 43.82 2,571,600 +1.27(+2.98%)
Jun 14, 2006 42.15 42.62 41.97 42.55 2,338,000 +0.25(+0.59%)
Jun 13, 2006 42.74 42.91 42.22 42.30 2,907,500 -0.40(-0.94%)
Jun 12, 2006 43.23 43.28 42.65 42.70 1,765,200 -0.40(-0.93%)
Jun 09, 2006 43.32 43.46 42.87 43.10 2,029,900 -0.24(-0.55%)
Jun 08, 2006 42.73 43.45 42.54 43.34 4,594,700 +0.61(+1.43%)
Jun 07, 2006 42.52 43.14 42.35 42.73 2,729,000 +0.00(+0.00%)
Jun 06, 2006 41.84 43.04 41.84 42.73 2,786,200 +0.10(+0.23%)
Jun 05, 2006 43.70 43.76 42.61 42.63 3,024,400 -1.17(-2.67%)
Jun 02, 2006 44.33 44.44 43.56 43.80 3,074,300 -0.61(-1.37%)
Jun 01, 2006 43.85 44.49 43.85 44.41 2,536,700 +0.39(+0.89%)
May 31, 2006 43.25 44.02 43.19 44.02 2,453,300 +0.84(+1.95%)
May 30, 2006 43.75 43.83 43.18 43.18 1,957,200 -0.63(-1.44%)
May 26, 2006 43.95 44.19 43.59 43.81 2,139,900 -0.04(-0.09%)
May 25, 2006 43.95 44.08 43.53 43.85 2,284,400 +0.17(+0.39%)
May 24, 2006 43.77 44.19 43.40 43.68 2,711,900 -0.17(-0.39%)
May 23, 2006 44.06 44.57 43.85 43.85 2,337,100 -0.21(-0.48%)
May 22, 2006 44.53 44.87 43.97 44.06 3,953,100 -0.59(-1.32%)
May 19, 2006 44.30 44.98 44.18 44.65 3,267,700 +0.45(+1.02%)
May 18, 2006 44.56 44.94 44.07 44.20 2,031,600 -0.38(-0.85%)
May 17, 2006 44.70 44.92 44.35 44.58 2,745,800 -0.21(-0.47%)
May 16, 2006 45.00 45.00 44.67 44.79 1,545,900 -0.15(-0.33%)
May 15, 2006 44.60 44.94 43.89 44.94 2,458,500 +0.22(+0.49%)
May 12, 2006 45.09 45.31 44.70 44.72 2,090,000 -0.36(-0.80%)
May 11, 2006 46.37 46.37 44.98 45.08 2,474,800 -0.42(-0.92%)
May 10, 2006 45.21 45.52 45.07 45.50 2,057,600 +0.21(+0.46%)
May 09, 2006 45.55 45.74 45.29 45.29 2,256,400 -0.30(-0.66%)
May 08, 2006 45.50 45.75 45.48 45.59 2,202,400 -0.17(-0.37%)
May 05, 2006 46.00 46.09 45.37 45.76 3,839,900 -0.10(-0.22%)
May 04, 2006 45.99 46.20 45.85 45.86 3,508,700 +0.01(+0.02%)
May 03, 2006 45.78 46.08 45.72 45.85 3,116,000 +0.25(+0.55%)
May 02, 2006 45.00 45.78 45.00 45.60 6,490,700 +2.20(+5.07%)
May 01, 2006 44.00 44.24 43.24 43.40 2,137,300 -0.63(-1.43%)
Apr 28, 2006 43.85 44.41 43.68 44.03 1,880,800 +0.31(+0.71%)
Apr 27, 2006 43.73 44.25 43.36 43.72 2,123,100 -0.06(-0.14%)
Apr 26, 2006 43.15 43.81 43.15 43.78 1,984,300 +0.90(+2.10%)
Apr 25, 2006 43.11 43.60 42.80 42.88 2,201,400 -0.07(-0.16%)
Apr 24, 2006 42.72 43.07 42.45 42.95 2,021,100 +0.24(+0.56%)
Apr 21, 2006 43.47 43.47 42.36 42.71 1,839,800 -0.56(-1.29%)
Apr 20, 2006 43.05 43.46 42.75 43.27 2,789,600 +0.27(+0.63%)
Apr 19, 2006 42.00 43.04 41.86 43.00 4,425,800 +1.20(+2.87%)
Apr 18, 2006 41.12 41.93 41.00 41.80 2,556,600 +0.69(+1.68%)
Apr 17, 2006 40.23 41.38 40.23 41.11 2,255,000 +0.09(+0.22%)
Apr 13, 2006 41.25 41.41 40.83 41.02 1,386,300 -0.23(-0.56%)
Apr 12, 2006 41.15 41.60 41.00 41.25 1,535,700 +0.15(+0.36%)
Apr 11, 2006 42.11 42.11 40.99 41.10 1,188,400 -0.30(-0.72%)
Apr 10, 2006 41.24 41.57 41.03 41.40 1,927,200 +0.11(+0.27%)
Apr 07, 2006 42.15 42.31 41.16 41.29 1,919,100 -0.85(-2.02%)
Apr 06, 2006 43.16 43.16 41.93 42.14 1,889,600 -0.12(-0.28%)
Apr 05, 2006 42.50 42.62 42.10 42.26 1,760,400 -0.09(-0.21%)
Apr 04, 2006 42.04 42.56 41.96 42.35 1,885,600 +0.22(+0.52%)
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.