Skip to main content

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

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.