TravelersCompanies (NY: TRV )

148.92 USD +0.04 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 40.93 41.27 40.32 41.04 5,421,715 +0.03(+0.07%)
Jun 29, 2009 41.05 41.34 40.73 41.01 5,818,081 +0.13(+0.32%)
Jun 26, 2009 40.75 41.02 40.31 40.88 5,287,758 -0.03(-0.07%)
Jun 25, 2009 40.72 41.24 40.43 40.91 5,000,553 +0.15(+0.37%)
Jun 24, 2009 41.28 41.34 40.46 40.76 4,539,287 -0.24(-0.59%)
Jun 23, 2009 41.06 41.65 40.51 41.00 4,547,811 -0.06(-0.15%)
Jun 22, 2009 41.75 42.40 41.01 41.06 6,226,675 -1.02(-2.42%)
Jun 19, 2009 42.96 43.05 41.89 42.08 6,581,229 -0.45(-1.06%)
Jun 18, 2009 42.37 42.88 42.07 42.53 4,886,362 +0.02(+0.05%)
Jun 17, 2009 42.37 43.35 42.23 42.51 4,762,596 +0.14(+0.33%)
Jun 16, 2009 42.56 42.97 42.12 42.37 4,565,540 -0.19(-0.45%)
Jun 15, 2009 42.98 43.18 42.18 42.56 4,731,913 -0.64(-1.48%)
Jun 12, 2009 43.48 43.61 42.85 43.20 3,668,826 -0.37(-0.85%)
Jun 11, 2009 43.82 44.34 43.48 43.57 4,608,808 -0.20(-0.46%)
Jun 10, 2009 44.18 44.25 43.06 43.77 4,986,224 -0.27(-0.61%)
Jun 09, 2009 43.92 44.23 43.46 44.04 4,944,969 +0.12(+0.27%)
Jun 08, 2009 43.45 44.05 43.15 43.92 7,924,808 +0.17(+0.39%)
Jun 05, 2009 44.13 45.11 42.47 43.75 27,820,179 +0.13(+0.30%)
Jun 04, 2009 42.98 43.71 42.23 43.62 7,354,939 +0.92(+2.15%)
Jun 03, 2009 43.01 43.43 42.25 42.70 6,561,862 -0.28(-0.65%)
Jun 02, 2009 42.28 43.65 42.11 42.98 7,466,772 +1.07(+2.55%)
Jun 01, 2009 41.84 42.60 41.31 41.91 9,575,786 +1.25(+3.07%)
May 29, 2009 39.30 40.68 38.86 40.66 5,970,325 +1.21(+3.07%)
May 28, 2009 39.33 39.71 38.54 39.45 5,355,046 +0.53(+1.36%)
May 27, 2009 41.36 41.36 38.92 38.92 8,217,722 -2.49(-6.01%)
May 26, 2009 39.79 41.41 39.63 41.41 6,441,889 +1.15(+2.86%)
May 22, 2009 39.93 40.76 39.38 40.26 4,752,757 +0.56(+1.41%)
May 21, 2009 38.33 39.76 38.26 39.70 5,463,193 +0.72(+1.85%)
May 20, 2009 39.85 40.03 38.83 38.98 6,329,722 -0.29(-0.74%)
May 19, 2009 40.25 40.35 39.21 39.27 6,404,026 -1.33(-3.28%)
May 18, 2009 40.12 40.78 39.03 40.60 8,011,370 +0.84(+2.11%)
May 15, 2009 39.94 40.04 38.89 39.76 6,963,543 -0.19(-0.48%)
May 14, 2009 38.81 40.00 38.25 39.95 6,615,246 +1.02(+2.62%)
May 13, 2009 38.10 39.72 37.96 38.93 8,854,006 +0.17(+0.44%)
May 12, 2009 37.69 39.48 37.57 38.76 9,207,381 +1.27(+3.39%)
May 11, 2009 38.12 38.29 37.44 37.49 8,088,865 -1.33(-3.43%)
May 08, 2009 37.96 39.09 37.22 38.82 12,466,901 -0.80(-2.02%)
May 07, 2009 39.04 39.68 37.36 39.62 14,702,098 +0.93(+2.40%)
May 06, 2009 40.23 40.23 38.43 38.69 13,617,069 -1.21(-3.03%)
May 05, 2009 41.99 42.19 39.82 39.90 7,840,050 -2.22(-5.27%)
May 04, 2009 41.28 42.45 40.70 42.12 11,350,388 +0.91(+2.21%)
May 01, 2009 40.76 41.56 39.87 41.21 5,466,238 +0.07(+0.17%)
Apr 30, 2009 42.50 42.52 40.11 41.14 9,567,317 -1.42(-3.34%)
Apr 29, 2009 41.14 42.69 41.07 42.56 6,827,609 +1.64(+4.01%)
Apr 28, 2009 39.88 41.59 39.60 40.92 4,851,095 +0.59(+1.46%)
Apr 27, 2009 39.25 41.13 39.00 40.33 6,992,685 +0.83(+2.10%)
Apr 24, 2009 40.34 40.58 38.92 39.50 9,691,820 -0.71(-1.77%)
Apr 23, 2009 40.67 40.76 39.15 40.21 6,652,240 +0.28(+0.70%)
Apr 22, 2009 41.37 41.94 39.91 39.93 8,546,947 -2.82(-6.60%)
Apr 21, 2009 40.29 42.75 40.15 42.75 7,314,438 +2.38(+5.90%)
Apr 20, 2009 41.54 43.00 40.32 40.37 7,219,445 -2.16(-5.08%)
Apr 17, 2009 43.01 43.68 41.90 42.53 7,361,168 -0.66(-1.53%)
Apr 16, 2009 43.97 43.97 42.01 43.19 6,055,569 -0.45(-1.03%)
Apr 15, 2009 41.07 43.73 40.12 43.64 6,592,650 +2.30(+5.56%)
Apr 14, 2009 42.95 43.46 41.15 41.34 7,862,655 -2.46(-5.62%)
Apr 13, 2009 42.04 43.96 42.04 43.80 6,094,580 +0.96(+2.24%)
Apr 09, 2009 43.45 43.94 40.75 42.84 12,519,598 +0.70(+1.66%)
Apr 08, 2009 41.86 42.86 41.39 42.14 6,159,564 +0.72(+1.74%)
Apr 07, 2009 41.38 42.64 41.27 41.42 6,001,390 -0.72(-1.71%)
Apr 06, 2009 42.01 42.46 41.55 42.14 5,056,632 -0.47(-1.10%)
Apr 03, 2009 41.55 42.65 41.17 42.61 7,322,823 +0.64(+1.52%)
Apr 02, 2009 43.21 43.86 41.16 41.97 10,930,432 -0.17(-0.40%)
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.