Skip to main content

TravelersCompanies (NY: TRV )

205.85 -1.22 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 64.01 64.48 63.61 63.93 6,593,996 -0.85(-1.31%)
Jan 30, 2014 64.98 65.06 64.62 64.77 3,502,197 +0.12(+0.18%)
Jan 29, 2014 64.74 65.12 64.50 64.66 4,023,776 -0.70(-1.07%)
Jan 28, 2014 65.08 65.73 64.96 65.36 4,016,269 +0.64(+0.98%)
Jan 27, 2014 63.90 65.40 63.88 64.72 5,504,603 +0.53(+0.83%)
Jan 24, 2014 64.88 65.30 64.18 64.18 4,838,095 -1.15(-1.76%)
Jan 23, 2014 65.61 66.36 65.22 65.33 5,266,194 -1.17(-1.76%)
Jan 22, 2014 66.77 66.90 66.34 66.50 3,917,364 -0.35(-0.52%)
Jan 21, 2014 67.83 67.85 65.80 66.85 7,738,038 -1.16(-1.70%)
Jan 17, 2014 68.60 68.01 68.01 68.01 3,727,362 -0.61(-0.88%)
Jan 16, 2014 68.86 69.10 68.35 68.61 1,795,440 -0.50(-0.73%)
Jan 15, 2014 68.78 69.21 68.68 69.12 2,624,232 +0.34(+0.49%)
Jan 14, 2014 68.27 68.97 68.27 68.78 2,586,465 +0.87(+1.29%)
Jan 13, 2014 68.68 68.86 67.85 67.90 2,817,359 -0.90(-1.31%)
Jan 10, 2014 69.29 69.30 68.49 68.81 2,369,210 -0.15(-0.22%)
Jan 09, 2014 69.02 69.38 68.56 68.96 2,145,267 +0.08(+0.11%)
Jan 08, 2014 69.38 69.52 68.60 68.88 3,327,645 -0.64(-0.93%)
Jan 07, 2014 70.04 70.13 69.27 69.52 2,300,687 -0.41(-0.58%)
Jan 06, 2014 70.56 70.70 69.82 69.93 2,242,223 -0.19(-0.27%)
Jan 03, 2014 70.23 70.52 69.90 70.12 1,841,853 -0.13(-0.19%)
Jan 02, 2014 71.18 71.30 69.97 70.26 1,961,656 -0.95(-1.34%)
Dec 31, 2013 71.05 71.21 71.21 71.21 1,408,425 +0.20(+0.29%)
Dec 30, 2013 70.81 71.20 70.67 71.00 1,612,139 +0.34(+0.48%)
Dec 27, 2013 70.79 70.95 70.35 70.67 963,997 -0.13(-0.18%)
Dec 26, 2013 70.70 70.91 70.30 70.79 1,193,452 +0.41(+0.58%)
Dec 24, 2013 70.08 70.43 70.00 70.38 651,983 +0.26(+0.37%)
Dec 23, 2013 70.71 70.71 70.00 70.12 1,623,831 -0.02(-0.02%)
Dec 20, 2013 69.70 70.50 69.70 70.14 4,973,196 +0.31(+0.44%)
Dec 19, 2013 69.18 69.94 69.05 69.83 2,680,626 +0.51(+0.74%)
Dec 18, 2013 68.35 69.33 68.12 69.32 3,722,787 +1.23(+1.81%)
Dec 17, 2013 68.31 68.42 67.84 68.09 2,355,217 -0.38(-0.55%)
Dec 16, 2013 68.42 68.71 68.15 68.46 2,629,142 +0.44(+0.65%)
Dec 13, 2013 68.05 68.26 67.87 68.02 1,994,105 -0.11(-0.16%)
Dec 12, 2013 68.49 68.71 68.03 68.13 2,401,680 -0.37(-0.54%)
Dec 11, 2013 69.51 69.78 68.46 68.50 2,771,690 -1.05(-1.52%)
Dec 10, 2013 69.28 69.86 69.23 69.56 2,455,340 -0.01(-0.01%)
Dec 09, 2013 70.04 70.22 69.47 69.56 3,228,857 -0.44(-0.63%)
Dec 06, 2013 69.35 70.32 69.35 70.00 2,328,638 +1.25(+1.82%)
Dec 05, 2013 69.11 69.41 68.69 68.75 2,983,769 -0.54(-0.78%)
Dec 04, 2013 69.37 69.96 68.73 69.29 3,004,550 -0.33(-0.47%)
Dec 03, 2013 69.39 70.06 69.15 69.62 3,237,586 +0.02(+0.03%)
Dec 02, 2013 70.58 70.69 69.50 69.60 4,822,042 -1.36(-1.92%)
Nov 29, 2013 71.33 71.69 70.96 70.96 1,172,724 -0.20(-0.27%)
Nov 27, 2013 71.15 71.50 71.00 71.15 2,432,458 +0.16(+0.22%)
Nov 26, 2013 71.01 71.34 70.94 71.00 3,065,370 +0.00(+0.00%)
Nov 25, 2013 70.81 71.15 70.80 71.00 2,701,053 +0.21(+0.30%)
Nov 22, 2013 69.77 70.84 69.65 70.79 2,410,440 +1.02(+1.46%)
Nov 21, 2013 68.96 69.93 68.82 69.77 2,285,851 +1.01(+1.47%)
Nov 20, 2013 68.86 69.17 68.57 68.76 2,244,783 -0.13(-0.18%)
Nov 19, 2013 68.98 69.16 68.74 68.89 1,629,317 -0.07(-0.10%)
Nov 18, 2013 69.50 69.54 68.87 68.96 2,144,258 -0.38(-0.55%)
Nov 15, 2013 68.99 69.50 68.87 69.34 2,256,621 +0.33(+0.48%)
Nov 14, 2013 68.47 69.04 68.26 69.01 2,027,976 +1.42(+2.09%)
Nov 12, 2013 68.43 68.71 67.35 67.60 3,192,855 -1.20(-1.74%)
Nov 11, 2013 68.64 69.06 68.54 68.79 1,748,471 +0.13(+0.19%)
Nov 08, 2013 68.15 68.68 68.04 68.66 2,248,707 +0.45(+0.66%)
Nov 07, 2013 68.50 68.84 68.15 68.21 2,735,767 -0.21(-0.31%)
Nov 06, 2013 67.67 68.50 67.61 68.42 2,481,572 +0.81(+1.19%)
Nov 05, 2013 67.62 67.98 67.36 67.61 1,844,724 -0.11(-0.16%)
Nov 04, 2013 67.65 68.11 67.53 67.72 1,400,976 +0.16(+0.23%)
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.