Indicators

TravelersCompanies (NY: TRV )

213.00 +1.10 (+0.52%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.44	32.51	31.94	32.03	4,793,173	-0.61(-1.88%)
Jan 30, 2006	33.10	33.10	32.59	32.65	3,828,617	-0.20(-0.62%)
Jan 27, 2006	32.62	33.25	32.44	32.85	4,949,706	+0.24(+0.74%)
Jan 26, 2006	31.57	32.89	32.07	32.61	6,740,417	+1.05(+3.33%)
Jan 25, 2006	31.94	31.95	31.41	31.56	4,074,537	-0.43(-1.35%)
Jan 24, 2006	31.58	32.40	31.58	31.99	4,122,417	-0.16(-0.48%)
Jan 23, 2006	31.87	32.27	31.84	32.15	3,525,608	+0.37(+1.18%)
Jan 20, 2006	32.47	32.55	31.68	31.77	7,184,376	-0.66(-2.02%)
Jan 19, 2006	32.75	33.11	32.15	32.43	5,446,362	-0.18(-0.56%)
Jan 18, 2006	32.78	33.11	32.51	32.61	2,066,237	-0.16(-0.50%)
Jan 17, 2006	33.25	33.33	32.71	32.78	3,018,469	-0.58(-1.74%)
Jan 13, 2006	33.45	33.50	33.21	33.35	2,435,967	-0.08(-0.25%)
Jan 12, 2006	33.66	33.81	33.38	33.44	3,544,165	-0.20(-0.59%)
Jan 11, 2006	33.31	33.66	33.21	33.64	3,435,938	+0.54(+1.62%)
Jan 10, 2006	33.21	33.31	32.89	33.10	2,463,449	-0.24(-0.72%)
Jan 09, 2006	32.97	33.43	32.93	33.34	3,118,622	+0.01(+0.04%)
Jan 06, 2006	33.15	33.62	33.17	33.33	3,741,921	+0.18(+0.55%)
Jan 05, 2006	33.03	33.16	32.88	33.14	4,347,939	+0.32(+0.97%)
Jan 04, 2006	32.47	32.90	32.37	32.83	3,238,182	+0.36(+1.11%)

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.