Indicators

TravelersCompanies (NY: TRV )

207.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.03	28.13	27.85	28.01	3,428,855	-0.03(-0.10%)
May 27, 2004	28.04	28.27	27.93	28.04	2,737,418	-0.01(-0.02%)
May 26, 2004	28.06	28.22	27.88	28.05	4,623,465	-0.11(-0.38%)
May 25, 2004	27.77	28.22	27.63	28.15	2,270,085	+0.25(+0.91%)
May 24, 2004	28.19	28.19	27.79	27.90	1,749,913	-0.17(-0.60%)
May 21, 2004	27.83	28.22	27.78	28.07	2,512,605	+0.41(+1.48%)
May 20, 2004	27.91	27.91	27.52	27.66	2,268,810	-0.25(-0.89%)
May 19, 2004	28.21	28.34	27.64	27.91	3,931,178	-0.26(-0.93%)
May 18, 2004	28.10	28.27	28.03	28.17	2,474,782	+0.06(+0.23%)
May 17, 2004	28.06	28.68	27.71	28.10	2,037,339	-0.30(-1.04%)
May 14, 2004	28.34	28.58	28.11	28.40	2,599,725	+0.06(+0.20%)
May 13, 2004	28.38	28.70	28.24	28.34	3,675,200	-0.46(-1.59%)
May 12, 2004	28.21	28.87	28.15	28.80	5,486,735	+0.37(+1.32%)
May 11, 2004	28.10	28.55	28.10	28.43	3,236,340	+0.33(+1.18%)
May 10, 2004	28.06	28.24	27.66	28.10	4,504,897	-0.30(-1.07%)
May 07, 2004	28.24	28.58	28.22	28.40	3,769,403	-0.10(-0.35%)
May 06, 2004	28.80	28.99	28.48	28.50	3,335,218	-0.43(-1.49%)
May 05, 2004	29.23	29.23	28.78	28.93	5,011,328	-0.01(-0.05%)
May 04, 2004	29.18	29.47	28.69	28.94	4,402,336	-0.15(-0.51%)

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.