Indicators

TravelersCompanies (NY: TRV )

213.00 +1.10 (+0.52%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.60	31.24	30.59	31.07	6,096,010	+0.68(+2.25%)
Jul 28, 2005	29.97	30.43	29.85	30.39	6,901,342	+1.16(+3.96%)
Jul 27, 2005	28.94	29.25	28.86	29.23	3,410,156	+0.42(+1.45%)
Jul 26, 2005	28.77	28.93	28.66	28.82	2,062,838	+0.05(+0.17%)
Jul 25, 2005	28.94	29.05	28.67	28.77	1,634,036	-0.24(-0.83%)
Jul 22, 2005	28.86	29.08	28.70	29.01	2,447,442	+0.09(+0.32%)
Jul 21, 2005	29.28	29.29	28.81	28.91	3,605,645	-0.44(-1.51%)
Jul 20, 2005	29.30	29.59	29.16	29.36	2,305,924	-0.12(-0.41%)
Jul 19, 2005	29.44	29.58	29.19	29.48	2,464,299	+0.18(+0.63%)
Jul 18, 2005	29.27	29.40	29.15	29.30	1,894,405	+0.03(+0.10%)
Jul 15, 2005	29.08	29.31	29.08	29.27	2,619,416	+0.19(+0.66%)
Jul 14, 2005	29.05	29.27	28.99	29.08	3,027,110	+0.26(+0.91%)
Jul 13, 2005	28.77	28.91	28.67	28.82	3,281,955	-0.12(-0.41%)
Jul 12, 2005	28.89	29.04	28.71	28.94	4,057,396	+0.05(+0.17%)
Jul 11, 2005	28.45	28.93	28.36	28.89	5,479,652	+0.63(+2.22%)
Jul 08, 2005	28.38	28.39	27.98	28.26	6,107,910	-0.30(-1.04%)
Jul 07, 2005	28.03	28.55	27.85	28.55	3,225,574	+0.26(+0.92%)
Jul 06, 2005	28.32	28.48	28.27	28.29	2,456,225	-0.14(-0.50%)
Jul 05, 2005	27.84	28.50	27.81	28.43	2,838,704	+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.