TravelersCompanies (NY: TRV )

146.82 USD -2.56 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 94.08 94.38 93.65 94.07 2,153,895 +0.15(+0.16%)
Jun 27, 2014 94.52 94.89 93.59 93.92 4,143,667 -0.49(-0.52%)
Jun 26, 2014 94.88 94.96 93.61 94.41 1,215,461 -0.45(-0.47%)
Jun 25, 2014 94.64 95.04 94.35 94.86 1,298,097 +0.19(+0.20%)
Jun 24, 2014 94.81 95.39 94.53 94.67 1,640,159 -0.28(-0.29%)
Jun 23, 2014 94.59 95.24 94.59 94.95 1,930,327 +0.36(+0.38%)
Jun 20, 2014 95.82 96.18 94.56 94.59 4,795,685 -1.01(-1.06%)
Jun 19, 2014 95.55 95.66 95.01 95.60 2,115,947 +0.20(+0.21%)
Jun 18, 2014 95.19 95.57 94.91 95.40 2,554,519 +0.18(+0.19%)
Jun 17, 2014 94.93 95.69 94.57 95.22 2,175,714 -0.24(-0.25%)
Jun 16, 2014 95.21 95.75 95.20 95.46 1,305,822 +0.05(+0.05%)
Jun 13, 2014 94.95 95.48 94.82 95.41 1,446,468 +0.41(+0.43%)
Jun 12, 2014 94.97 95.19 94.57 95.00 1,840,484 +0.10(+0.11%)
Jun 11, 2014 94.81 95.10 94.60 94.90 1,555,555 -0.20(-0.21%)
Jun 10, 2014 94.69 95.16 94.65 95.10 1,728,985 +0.74(+0.78%)
Jun 06, 2014 94.54 94.97 94.29 94.36 2,157,534 -0.61(-0.64%)
Jun 05, 2014 94.89 95.00 94.24 94.97 1,854,753 +0.30(+0.32%)
Jun 04, 2014 93.39 94.75 93.13 94.67 2,048,313 +1.26(+1.35%)
Jun 03, 2014 93.08 93.45 92.87 93.41 2,007,470 -0.30(-0.32%)
Jun 02, 2014 93.70 94.01 93.64 93.71 1,454,798 +0.26(+0.28%)
May 30, 2014 94.00 94.12 93.36 93.45 2,276,565 -0.65(-0.69%)
May 29, 2014 93.40 94.31 93.40 94.10 1,722,978 +0.64(+0.68%)
May 28, 2014 93.43 93.81 93.26 93.46 2,048,230 -0.03(-0.03%)
May 27, 2014 93.15 93.64 92.98 93.49 1,590,775 +0.63(+0.68%)
May 23, 2014 93.01 92.86 92.86 92.86 1,451,200 -0.12(-0.13%)
May 22, 2014 92.80 93.10 92.60 92.98 870,046 +0.12(+0.13%)
May 21, 2014 93.03 93.34 92.57 92.86 1,701,933 +0.19(+0.21%)
May 20, 2014 92.48 92.98 92.32 92.67 1,391,761 -0.10(-0.11%)
May 19, 2014 92.48 92.89 92.20 92.77 1,292,180 +0.19(+0.21%)
May 16, 2014 92.46 92.62 91.62 92.58 2,330,977 +0.21(+0.23%)
May 15, 2014 92.45 92.65 91.91 92.37 2,257,175 -0.28(-0.30%)
May 14, 2014 93.02 93.04 92.44 92.65 1,329,812 -0.26(-0.28%)
May 13, 2014 92.37 93.06 92.22 92.91 2,246,826 +0.87(+0.95%)
May 12, 2014 92.12 92.93 92.03 92.04 2,072,313 +0.74(+0.81%)
May 09, 2014 91.07 91.36 90.74 91.30 1,640,390 +0.06(+0.07%)
May 08, 2014 90.98 91.53 90.91 91.24 1,775,442 +0.17(+0.19%)
May 07, 2014 90.33 91.51 90.33 91.07 3,279,244 +1.19(+1.32%)
May 06, 2014 90.32 90.63 89.81 89.88 2,266,464 -0.77(-0.85%)
May 05, 2014 90.82 90.92 89.93 90.65 1,911,390 -0.35(-0.38%)
May 02, 2014 90.99 91.68 90.84 91.00 2,100,061 +0.17(+0.19%)
May 01, 2014 90.64 90.92 90.25 90.83 2,753,228 +0.25(+0.28%)
Apr 30, 2014 90.70 90.77 90.03 90.58 2,744,512 -0.32(-0.35%)
Apr 29, 2014 90.00 90.94 89.89 90.90 3,649,316 +1.26(+1.41%)
Apr 28, 2014 88.85 90.28 88.79 89.64 4,086,773 +1.33(+1.51%)
Apr 25, 2014 88.70 88.70 87.99 88.31 2,256,223 -0.28(-0.32%)
Apr 24, 2014 88.30 88.99 88.30 88.59 2,239,565 +0.46(+0.52%)
Apr 23, 2014 86.90 88.57 86.73 88.13 2,910,898 +1.24(+1.43%)
Apr 22, 2014 86.75 87.66 86.01 86.89 3,170,542 +0.49(+0.57%)
Apr 21, 2014 86.71 86.84 86.06 86.40 2,329,984 -0.28(-0.32%)
Apr 17, 2014 87.15 86.68 86.68 86.68 1,888,600 -0.10(-0.12%)
Apr 16, 2014 86.52 86.93 86.12 86.78 1,826,687 +0.89(+1.04%)
Apr 15, 2014 84.90 85.96 84.90 85.89 2,163,895 +0.39(+0.46%)
Apr 14, 2014 85.80 85.95 84.84 85.50 3,152,985 +0.20(+0.23%)
Apr 11, 2014 84.91 85.62 84.86 85.30 2,066,989 +0.31(+0.36%)
Apr 10, 2014 85.70 86.32 84.92 84.99 2,114,245 -0.83(-0.97%)
Apr 09, 2014 84.83 85.83 84.67 85.82 2,098,692 +1.09(+1.29%)
Apr 08, 2014 84.80 84.91 84.45 84.73 1,750,780 -0.27(-0.32%)
Apr 07, 2014 85.19 85.54 84.93 85.00 2,350,970 -0.20(-0.23%)
Apr 04, 2014 85.41 86.06 85.14 85.20 2,333,149 +0.22(+0.26%)
Apr 03, 2014 84.83 85.11 84.45 84.98 1,904,643 +0.33(+0.39%)
Apr 02, 2014 84.37 85.27 84.22 84.65 1,997,374 +0.26(+0.31%)
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.