Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.14	35.55	35.00	35.14	7,707,778	-0.18(-0.52%)
May 27, 2010	34.43	35.35	34.42	35.32	8,795,420	+1.23(+3.60%)
May 26, 2010	34.56	34.66	34.00	34.09	8,765	-0.48(-1.38%)
May 25, 2010	33.87	34.58	33.87	34.57	9,286,773	+0.13(+0.37%)
May 24, 2010	34.97	35.07	34.40	34.44	7,406,526	-0.53(-1.50%)
May 21, 2010	34.09	34.99	34.03	34.97	11,827,338	+0.58(+1.67%)
May 20, 2010	34.61	35.04	34.36	34.39	41,412	-1.22(-3.43%)
May 19, 2010	35.33	35.78	35.09	35.61	7,380,046	+0.22(+0.62%)
May 18, 2010	35.78	36.07	35.29	35.39	38,013	-0.21(-0.58%)
May 17, 2010	35.66	35.85	35.05	35.60	8,457,228	+0.00(+0.00%)
May 14, 2010	35.60	36.10	35.42	35.60	9,782,879	-0.04(-0.10%)
May 13, 2010	35.58	36.10	35.52	35.63	5,346,297	+0.09(+0.26%)
May 12, 2010	35.52	35.69	35.07	35.54	8,140,683	+0.18(+0.52%)
May 11, 2010	35.55	35.66	35.31	35.36	10,515	-0.22(-0.62%)
May 10, 2010	35.26	35.86	35.13	35.58	8,921,046	+0.59(+1.68%)
May 07, 2010	35.28	35.68	34.68	34.99	11,180,264	-0.18(-0.53%)
May 06, 2010	35.41	36.34	34.47	35.17	1,003,452	-0.86(-2.38%)
May 05, 2010	36.03	36.26	35.80	36.03	5,720,030	+0.52(+1.45%)
May 04, 2010	35.94	36.04	35.37	35.51	8,586,466	-0.86(-2.36%)

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.