Indicators

TravelersCompanies (NY: TRV )

212.95 +1.05 (+0.50%)

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	33.19	33.25	32.78	33.10	2,807,822	-0.13(-0.40%)
Sep 28, 2006	32.99	33.34	32.98	33.23	3,111,964	+0.32(+0.96%)
Sep 27, 2006	33.45	33.35	32.77	32.92	2,574,226	-0.54(-1.60%)
Sep 26, 2006	33.21	33.55	33.17	33.45	2,472,657	+0.28(+0.85%)
Sep 25, 2006	32.72	33.25	32.48	33.17	2,998,778	+0.56(+1.71%)
Sep 22, 2006	32.75	32.81	32.37	32.61	2,609,075	-0.03(-0.09%)
Sep 21, 2006	32.68	32.74	32.47	32.64	3,047,509	-0.23(-0.71%)
Sep 20, 2006	32.79	32.92	32.73	32.87	2,381,995	+0.17(+0.52%)
Sep 19, 2006	32.64	32.74	32.49	32.71	2,984,188	+0.28(+0.87%)
Sep 18, 2006	32.39	32.52	32.24	32.42	2,751,725	-0.02(-0.07%)
Sep 15, 2006	32.71	32.78	32.37	32.44	4,002,149	-0.19(-0.58%)
Sep 14, 2006	32.78	32.94	32.53	32.63	2,158,599	-0.08(-0.24%)
Sep 13, 2006	32.29	32.74	32.14	32.71	3,671,375	+0.45(+1.40%)
Sep 12, 2006	32.29	32.37	32.12	32.26	2,216,963	+0.15(+0.46%)
Sep 11, 2006	32.38	32.38	31.85	32.11	3,829,042	+0.31(+0.98%)
Sep 08, 2006	31.41	31.82	31.27	31.80	3,770,820	+0.47(+1.51%)
Sep 07, 2006	31.24	31.50	31.14	31.33	3,667,975	+0.04(+0.11%)
Sep 06, 2006	30.85	31.37	30.85	31.29	4,637,065	-0.06(-0.18%)
Sep 05, 2006	31.30	31.50	31.26	31.35	3,287,338	+0.08(+0.25%)

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.