TravelersCompanies (NY: TRV )

228.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 24.94 25.45 24.78 25.40 5,955,018 +0.60(+2.43%)
Apr 28, 2005 24.87 25.12 24.80 24.80 2,109,870 -0.21(-0.85%)
Apr 27, 2005 24.25 25.03 24.23 25.01 4,477,080 +0.61(+2.50%)
Apr 26, 2005 24.55 24.82 24.33 24.40 2,215,286 -0.26(-1.04%)
Apr 25, 2005 24.69 24.91 24.49 24.66 2,268,840 +0.21(+0.87%)
Apr 22, 2005 24.30 24.66 24.24 24.44 2,741,943 +0.01(+0.06%)
Apr 21, 2005 24.13 24.44 23.91 24.43 2,180,053 +0.51(+2.14%)
Apr 20, 2005 24.19 24.41 23.91 23.92 2,481,363 -0.28(-1.14%)
Apr 19, 2005 24.24 24.39 24.08 24.20 3,301,719 -0.06(-0.26%)
Apr 18, 2005 24.07 24.37 24.07 24.26 3,814,143 +0.06(+0.26%)
Apr 15, 2005 24.56 24.62 24.19 24.20 3,584,285 -0.44(-1.79%)
Apr 14, 2005 24.71 24.77 24.60 24.64 3,301,719 -0.08(-0.32%)
Apr 13, 2005 25.12 25.19 24.68 24.71 3,382,332 -0.44(-1.75%)
Apr 12, 2005 24.94 25.27 24.74 25.15 5,866,232 +0.21(+0.85%)
Apr 11, 2005 25.12 25.12 24.91 24.94 3,108,644 -0.09(-0.37%)
Apr 08, 2005 25.22 25.37 24.98 25.03 3,861,072 -0.22(-0.87%)
Apr 07, 2005 25.08 25.32 25.01 25.25 2,904,436 +0.11(+0.45%)
Apr 06, 2005 25.10 25.35 25.00 25.14 2,426,823 +0.11(+0.43%)
Apr 05, 2005 25.20 25.26 24.98 25.03 3,243,092 -0.18(-0.70%)
Apr 04, 2005 25.19 25.44 24.74 25.21 5,644,266 +0.12(+0.48%)
Apr 01, 2005 26.09 26.13 24.66 25.09 7,276,946 -0.97(-3.73%)
Mar 31, 2005 26.12 26.15 25.91 26.06 2,640,755 +0.01(+0.05%)
Mar 30, 2005 25.90 26.08 25.57 26.05 3,515,370 +0.26(+0.99%)
Mar 29, 2005 25.72 26.04 25.71 25.79 2,837,917 -0.04(-0.16%)
Mar 28, 2005 25.83 26.10 25.79 25.84 2,735,883 +0.11(+0.41%)
Mar 24, 2005 25.93 25.98 25.67 25.73 3,060,305 -0.18(-0.68%)
Mar 23, 2005 25.47 25.93 25.47 25.91 3,237,032 +0.44(+1.73%)
Mar 22, 2005 25.87 26.14 25.45 25.47 2,608,905 -0.37(-1.43%)
Mar 21, 2005 26.23 26.29 25.71 25.84 3,227,590 -0.39(-1.49%)
Mar 18, 2005 26.45 26.57 26.01 26.23 4,809,676 -0.28(-1.04%)
Mar 17, 2005 26.62 26.68 26.32 26.50 1,695,675 -0.13(-0.51%)
Mar 16, 2005 26.76 26.76 26.28 26.64 3,244,079 -0.20(-0.74%)
Mar 15, 2005 27.06 27.10 26.79 26.84 2,048,424 -0.23(-0.84%)
Mar 14, 2005 26.89 27.11 26.77 27.06 2,333,245 +0.18(+0.66%)
Mar 11, 2005 27.16 27.17 26.81 26.89 2,146,089 -0.38(-1.38%)
Mar 10, 2005 26.92 27.26 26.84 27.26 2,331,131 +0.44(+1.64%)
Mar 09, 2005 26.90 27.06 26.74 26.82 1,665,093 -0.21(-0.76%)
Mar 08, 2005 27.13 27.23 26.93 27.03 3,136,126 -0.21(-0.76%)
Mar 07, 2005 27.11 27.33 26.98 27.23 2,016,010 +0.10(+0.37%)
Mar 04, 2005 27.11 27.30 26.71 27.13 3,953,664 +0.23(+0.87%)
Mar 03, 2005 27.13 27.25 26.68 26.90 2,749,413 -0.20(-0.73%)
Mar 02, 2005 27.22 27.28 27.02 27.10 2,553,378 -0.12(-0.44%)
Mar 01, 2005 27.21 27.46 27.21 27.22 2,884,847 +0.03(+0.10%)
Feb 28, 2005 27.51 27.52 26.98 27.19 2,724,327 -0.35(-1.29%)
Feb 25, 2005 27.06 27.64 26.96 27.55 2,200,207 +0.42(+1.54%)
Feb 24, 2005 27.13 27.19 26.97 27.13 1,529,236 +0.06(+0.24%)
Feb 23, 2005 26.91 27.17 26.91 27.06 1,891,428 +0.16(+0.61%)
Feb 22, 2005 26.97 27.24 26.90 26.90 3,065,520 -0.16(-0.60%)
Feb 18, 2005 27.35 27.37 27.06 27.06 2,682,893 -0.23(-0.86%)
Feb 17, 2005 27.28 27.35 27.11 27.30 2,944,742 +0.12(+0.44%)
Feb 16, 2005 27.57 27.58 27.09 27.18 3,694,633 -0.42(-1.52%)
Feb 15, 2005 27.78 28.00 27.53 27.60 3,240,555 -0.10(-0.36%)
Feb 14, 2005 27.80 27.86 27.53 27.69 2,940,373 -0.26(-0.94%)
Feb 11, 2005 27.57 28.13 27.47 27.96 5,123,669 +0.43(+1.57%)
Feb 10, 2005 27.00 27.71 26.85 27.52 6,123,148 +0.53(+1.94%)
Feb 09, 2005 27.54 27.57 27.00 27.00 5,813,946 -0.60(-2.16%)
Feb 08, 2005 27.74 27.74 27.48 27.60 2,916,415 -0.07(-0.26%)
Feb 07, 2005 27.44 27.82 27.39 27.67 4,331,921 +0.23(+0.83%)
Feb 04, 2005 27.25 27.48 27.16 27.44 3,627,973 +0.19(+0.70%)
Feb 03, 2005 26.95 27.25 26.89 27.25 5,086,745 +0.31(+1.13%)
Feb 02, 2005 27.27 27.28 26.85 26.94 6,527,618 -0.34(-1.25%)
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.