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, 2008 44.27 44.45 43.29 43.40 6,935,628 -0.90(-2.03%)
Jun 27, 2008 44.26 44.73 44.02 44.30 4,964,137 +0.19(+0.43%)
Jun 26, 2008 44.45 45.04 44.10 44.11 4,451,779 -0.86(-1.91%)
Jun 25, 2008 45.79 45.79 44.83 44.97 3,993,419 +0.03(+0.07%)
Jun 24, 2008 44.84 45.47 44.47 44.94 4,286,312 +0.10(+0.22%)
Jun 23, 2008 45.92 46.10 44.77 44.84 4,107,777 -0.79(-1.73%)
Jun 20, 2008 46.30 46.30 45.43 45.63 6,858,668 -0.79(-1.70%)
Jun 19, 2008 46.77 47.04 46.07 46.42 3,868,033 -0.28(-0.60%)
Jun 18, 2008 46.96 47.54 46.39 46.70 2,733,523 -0.55(-1.16%)
Jun 17, 2008 48.39 48.67 47.25 47.25 2,587,750 -0.95(-1.97%)
Jun 16, 2008 47.48 48.70 47.04 48.20 2,208,633 +0.36(+0.75%)
Jun 13, 2008 48.67 48.67 47.13 47.84 3,028,586 +0.03(+0.06%)
Jun 12, 2008 47.07 48.28 46.99 47.81 2,897,874 +1.16(+2.49%)
Jun 11, 2008 48.43 48.43 46.55 46.65 3,152,379 -1.78(-3.68%)
Jun 10, 2008 48.64 48.80 47.40 48.43 4,246,117 +0.64(+1.34%)
Jun 09, 2008 47.46 48.38 47.46 47.79 2,802,260 +0.54(+1.14%)
Jun 06, 2008 49.71 49.71 47.15 47.25 3,677,163 -2.99(-5.95%)
Jun 05, 2008 49.46 50.34 49.20 50.24 1,976,698 +1.01(+2.05%)
Jun 04, 2008 48.97 49.90 48.97 49.23 1,730,135 -0.07(-0.14%)
Jun 03, 2008 49.64 49.85 48.96 49.30 2,320,555 +0.02(+0.04%)
Jun 02, 2008 49.52 49.82 48.83 49.28 2,158,544 -0.53(-1.06%)
May 30, 2008 49.64 50.01 49.15 49.81 3,175,295 +0.05(+0.10%)
May 29, 2008 48.36 49.82 48.33 49.76 3,161,471 +1.21(+2.49%)
May 28, 2008 49.48 49.57 48.11 48.55 2,574,117 -0.73(-1.48%)
May 27, 2008 48.42 49.51 48.39 49.28 1,957,824 +0.97(+2.01%)
May 26, 2008 49.00 49.16 48.30 48.31 0 +0.00(+0.00%)
May 23, 2008 49.00 49.16 48.30 48.31 2,708,333 -0.83(-1.69%)
May 22, 2008 49.17 49.66 48.49 49.14 3,421,309 -0.03(-0.06%)
May 21, 2008 49.75 50.22 49.14 49.17 2,781,636 -0.67(-1.34%)
May 20, 2008 50.37 50.57 49.84 49.84 3,275,856 -0.83(-1.64%)
May 19, 2008 50.64 51.15 50.54 50.67 2,208,393 -0.15(-0.30%)
May 16, 2008 51.83 51.83 50.62 50.82 2,156,870 -0.82(-1.59%)
May 15, 2008 50.99 51.71 50.51 51.64 2,334,255 +0.45(+0.88%)
May 14, 2008 50.49 51.49 50.36 51.19 2,522,107 +0.83(+1.65%)
May 13, 2008 51.55 51.58 50.16 50.36 3,254,646 -0.86(-1.68%)
May 12, 2008 50.21 51.24 50.15 51.22 2,472,380 +1.04(+2.07%)
May 09, 2008 49.83 51.03 49.42 50.18 2,020,552 -0.07(-0.14%)
May 08, 2008 50.60 50.78 49.58 50.25 3,333,504 -0.26(-0.51%)
May 07, 2008 51.35 51.74 50.35 50.51 4,204,579 -0.91(-1.77%)
May 06, 2008 51.25 51.57 50.69 51.42 2,164,910 -0.33(-0.64%)
May 05, 2008 51.72 51.98 51.19 51.75 2,197,067 -0.31(-0.60%)
May 02, 2008 52.31 52.80 51.55 52.06 2,042,321 -0.09(-0.17%)
May 01, 2008 50.51 52.23 50.33 52.15 2,874,932 +1.75(+3.47%)
Apr 30, 2008 49.67 51.43 49.59 50.40 3,062,543 +0.73(+1.47%)
Apr 29, 2008 50.60 51.06 49.47 49.67 2,461,648 -1.09(-2.15%)
Apr 28, 2008 50.04 51.05 49.45 50.76 3,007,641 +0.55(+1.10%)
Apr 25, 2008 51.00 51.20 49.30 50.21 2,195,601 -0.47(-0.93%)
Apr 24, 2008 50.28 50.94 48.54 50.68 3,985,084 +2.49(+5.16%)
Apr 23, 2008 49.26 49.51 47.95 48.19 2,065,665 -0.60(-1.22%)
Apr 22, 2008 49.07 49.23 48.51 48.79 2,178,376 -0.51(-1.03%)
Apr 21, 2008 49.94 49.95 49.10 49.30 1,538,332 -1.01(-2.01%)
Apr 18, 2008 50.00 51.13 50.00 50.31 2,484,163 +0.60(+1.21%)
Apr 17, 2008 49.35 50.00 48.94 49.71 2,324,161 +0.33(+0.67%)
Apr 16, 2008 49.03 49.49 48.45 49.38 2,700,484 +0.65(+1.33%)
Apr 15, 2008 49.22 49.65 48.41 48.73 2,778,221 -0.27(-0.55%)
Apr 14, 2008 49.37 49.37 48.80 49.00 2,645,497 -0.30(-0.61%)
Apr 11, 2008 49.59 50.00 48.66 49.30 2,408,694 +0.06(+0.12%)
Apr 10, 2008 49.12 49.66 48.95 49.24 1,913,329 +0.21(+0.43%)
Apr 09, 2008 48.77 49.77 48.77 49.03 1,814,609 +0.15(+0.31%)
Apr 08, 2008 49.93 49.93 48.85 48.88 2,815,370 -1.30(-2.59%)
Apr 07, 2008 49.78 50.30 49.07 50.18 2,583,790 +0.88(+1.78%)
Apr 04, 2008 49.27 49.87 48.84 49.30 2,024,843 -0.09(-0.18%)
Apr 03, 2008 49.54 49.98 48.96 49.39 2,606,535 -0.55(-1.10%)
Apr 02, 2008 50.60 51.27 49.77 49.94 3,545,499 -0.61(-1.21%)
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.