Indicators

TravelersCompanies (NY: TRV )

207.07 -0.19 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.61	31.24	30.59	31.08	6,094,713	+0.68(+2.25%)
Jul 28, 2005	29.97	30.44	29.86	30.40	6,899,873	+1.16(+3.96%)
Jul 27, 2005	28.94	29.26	28.86	29.24	3,409,430	+0.42(+1.45%)
Jul 26, 2005	28.78	28.93	28.67	28.82	2,062,399	+0.05(+0.17%)
Jul 25, 2005	28.95	29.05	28.67	28.77	1,633,688	-0.24(-0.83%)
Jul 22, 2005	28.86	29.09	28.70	29.01	2,446,921	+0.09(+0.32%)
Jul 21, 2005	29.29	29.29	28.81	28.92	3,604,878	-0.44(-1.51%)
Jul 20, 2005	29.30	29.59	29.17	29.37	2,305,434	-0.12(-0.41%)
Jul 19, 2005	29.44	29.58	29.20	29.49	2,463,775	+0.18(+0.63%)
Jul 18, 2005	29.28	29.41	29.15	29.30	1,894,002	+0.03(+0.10%)
Jul 15, 2005	29.09	29.32	29.09	29.27	2,618,858	+0.19(+0.66%)
Jul 14, 2005	29.05	29.27	28.99	29.08	3,026,466	+0.26(+0.91%)
Jul 13, 2005	28.77	28.91	28.68	28.82	3,281,256	-0.12(-0.41%)
Jul 12, 2005	28.89	29.05	28.72	28.94	4,056,532	+0.05(+0.17%)
Jul 11, 2005	28.45	28.93	28.36	28.89	5,478,486	+0.63(+2.22%)
Jul 08, 2005	28.38	28.39	27.99	28.26	6,106,610	-0.30(-1.04%)
Jul 07, 2005	28.03	28.56	27.85	28.56	3,224,888	+0.26(+0.92%)
Jul 06, 2005	28.33	28.49	28.28	28.30	2,455,702	-0.14(-0.50%)
Jul 05, 2005	27.85	28.50	27.82	28.44	2,838,100	+0.48(+1.72%)

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.