Indicators

TravelersCompanies (NY: TRV )

208.51 +0.38 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	82.72	82.72	81.71	81.79	2,529,889	-0.83(-1.01%)
May 28, 2015	82.47	82.67	82.21	82.62	1,503,148	-0.15(-0.19%)
May 27, 2015	82.50	82.89	82.01	82.77	1,593,146	+0.60(+0.73%)
May 26, 2015	82.87	83.06	82.06	82.17	1,911,025	-0.91(-1.10%)
May 22, 2015	83.35	83.09	83.09	83.09	1,935,230	-0.29(-0.35%)
May 21, 2015	83.81	83.95	83.34	83.38	2,197,236	-0.49(-0.59%)
May 20, 2015	84.05	84.21	83.73	83.87	2,255,332	+0.03(+0.04%)
May 19, 2015	83.79	84.04	83.56	83.84	2,061,637	+0.40(+0.47%)
May 18, 2015	83.06	83.63	83.06	83.44	1,709,463	+0.40(+0.48%)
May 15, 2015	83.07	83.44	82.90	83.05	2,012,312	-0.06(-0.07%)
May 14, 2015	83.07	83.26	82.82	83.10	2,029,712	+0.63(+0.76%)
May 13, 2015	82.43	82.88	82.01	82.47	2,101,012	+0.24(+0.30%)
May 12, 2015	82.12	82.62	81.79	82.23	2,575,608	-0.44(-0.54%)
May 11, 2015	82.81	83.31	82.08	82.67	6,186,469	-1.22(-1.46%)
May 08, 2015	83.63	84.19	83.52	83.90	1,759,862	+0.93(+1.12%)
May 07, 2015	82.04	83.15	81.89	82.97	2,156,788	+0.66(+0.80%)
May 06, 2015	82.61	82.93	81.66	82.31	2,199,277	-0.23(-0.27%)
May 05, 2015	82.27	83.12	82.26	82.54	2,127,163	-0.10(-0.12%)
May 04, 2015	82.64	83.05	82.59	82.63	1,890,394	+0.04(+0.05%)

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.