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 30, 2014 74.37 74.46 73.87 73.93 2,877,467 -0.51(-0.69%)
May 29, 2014 73.90 74.62 73.90 74.45 2,177,760 +0.51(+0.68%)
May 28, 2014 73.92 74.22 73.79 73.94 2,588,863 -0.02(-0.03%)
May 27, 2014 73.70 74.09 73.56 73.97 2,010,662 +0.50(+0.68%)
May 23, 2014 73.59 73.47 73.47 73.47 1,834,246 -0.09(-0.13%)
May 22, 2014 73.42 73.66 73.26 73.56 1,099,696 +0.09(+0.13%)
May 21, 2014 73.60 73.85 73.24 73.47 2,151,160 +0.15(+0.20%)
May 20, 2014 73.17 73.56 73.04 73.32 1,759,118 -0.08(-0.11%)
May 19, 2014 73.17 73.49 72.95 73.40 1,633,252 +0.15(+0.21%)
May 16, 2014 73.15 73.28 72.49 73.25 2,946,242 +0.17(+0.23%)
May 15, 2014 73.14 73.30 72.72 73.08 2,852,959 -0.22(-0.30%)
May 14, 2014 73.59 73.61 73.14 73.30 1,680,817 -0.21(-0.28%)
May 13, 2014 73.08 73.63 72.96 73.51 2,839,879 +0.69(+0.95%)
May 12, 2014 72.88 73.52 72.81 72.82 2,619,303 +0.59(+0.81%)
May 09, 2014 72.05 72.28 71.79 72.23 2,073,373 +0.05(+0.07%)
May 08, 2014 71.98 72.41 71.93 72.19 2,244,072 +0.13(+0.19%)
May 07, 2014 71.47 72.40 71.47 72.05 4,144,805 +0.94(+1.32%)
May 06, 2014 71.46 71.70 71.05 71.11 2,864,700 -0.61(-0.85%)
May 05, 2014 71.85 71.93 71.15 71.72 2,415,904 -0.28(-0.38%)
May 02, 2014 71.99 72.53 71.87 72.00 2,654,375 +0.13(+0.19%)
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.