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 (%)
May 28, 2010 35.14 35.56 35.01 35.14 7,706,138 -0.18(-0.52%)
May 27, 2010 34.44 35.36 34.43 35.33 8,793,548 +1.23(+3.60%)
May 26, 2010 34.57 34.67 34.01 34.10 8,763 -0.48(-1.38%)
May 25, 2010 33.88 34.58 33.88 34.58 9,284,797 +0.13(+0.37%)
May 24, 2010 34.97 35.07 34.41 34.45 7,404,950 -0.53(-1.50%)
May 21, 2010 34.10 35.00 34.04 34.97 11,824,821 +0.58(+1.67%)
May 20, 2010 34.62 35.04 34.37 34.40 41,403 -1.22(-3.43%)
May 19, 2010 35.34 35.78 35.10 35.62 7,378,475 +0.22(+0.62%)
May 18, 2010 35.78 36.08 35.30 35.40 38,005 -0.21(-0.58%)
May 17, 2010 35.66 35.86 35.06 35.61 8,455,429 +0.00(+0.00%)
May 14, 2010 35.61 36.11 35.43 35.61 9,780,797 -0.04(-0.10%)
May 13, 2010 35.59 36.10 35.53 35.64 5,345,159 +0.09(+0.26%)
May 12, 2010 35.53 35.70 35.08 35.55 8,138,951 +0.18(+0.52%)
May 11, 2010 35.56 35.66 35.32 35.36 10,513 -0.22(-0.62%)
May 10, 2010 35.27 35.87 35.14 35.58 8,919,148 +0.59(+1.68%)
May 07, 2010 35.29 35.68 34.68 35.00 11,177,885 -0.18(-0.53%)
May 06, 2010 35.42 36.34 34.48 35.18 1,003,238 -0.86(-2.38%)
May 05, 2010 36.04 36.27 35.80 36.04 5,718,813 +0.52(+1.45%)
May 04, 2010 35.95 36.05 35.38 35.52 8,584,639 -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.