Indicators

TravelersCompanies (NY: TRV )

219.71 +0.49 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.17	38.69	37.91	38.38	4,058,939	+0.30(+0.80%)
Apr 27, 2007	38.25	38.49	37.82	38.07	3,933,643	-0.18(-0.46%)
Apr 26, 2007	39.02	39.21	38.12	38.25	4,289,255	-0.59(-1.52%)
Apr 25, 2007	38.67	39.09	38.52	38.84	3,373,790	+0.50(+1.30%)
Apr 24, 2007	38.49	38.52	38.12	38.34	3,296,361	+0.16(+0.43%)
Apr 23, 2007	38.38	38.72	38.04	38.18	2,153,735	-0.10(-0.26%)
Apr 20, 2007	40.43	40.43	38.12	38.28	3,716,414	+0.10(+0.26%)
Apr 19, 2007	37.78	38.41	37.78	38.18	1,790,497	-0.28(-0.74%)
Apr 18, 2007	37.99	38.61	37.96	38.46	2,544,725	+0.28(+0.72%)
Apr 17, 2007	38.07	38.32	38.00	38.19	2,696,646	+0.11(+0.30%)
Apr 16, 2007	38.49	38.51	37.75	38.07	2,961,413	+0.34(+0.90%)
Apr 13, 2007	37.74	37.97	37.42	37.73	2,219,314	-0.01(-0.04%)
Apr 12, 2007	37.73	37.82	37.46	37.75	1,941,461	+0.13(+0.34%)
Apr 11, 2007	37.58	37.78	37.42	37.62	2,399,631	-0.01(-0.02%)
Apr 10, 2007	37.49	37.74	37.49	37.63	1,876,184	+0.14(+0.38%)
Apr 09, 2007	37.63	37.67	37.29	37.49	1,494,736	+0.04(+0.09%)
Apr 05, 2007	37.37	37.63	37.34	37.45	1,872,942	+0.09(+0.23%)
Apr 04, 2007	36.86	37.37	36.68	37.37	3,342,596	+0.50(+1.37%)
Apr 03, 2007	36.79	36.96	36.76	36.86	2,143,022	+0.08(+0.21%)

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.