$109.90 +0.77 (%) Travelers Companies Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRV historical data

Date Open High Low Close Volume
4/29/2016108.96110.12108.50109.901,697,574
4/28/2016108.72109.87108.37109.131,448,345
4/27/2016110.13110.13108.88109.532,341,989
4/26/2016110.63110.93109.56109.971,614,963
4/25/2016110.55110.65109.51110.341,482,319
4/22/2016109.16111.17109.10110.842,023,539
4/21/2016111.53112.37108.25108.795,073,676
4/20/2016116.63116.68115.14115.801,962,604
4/19/2016116.81117.24116.09116.271,216,952
4/18/2016116.00116.33115.43116.012,350,519
4/15/2016115.74116.62115.35116.231,550,592
4/14/2016115.87115.99115.10115.361,588,270
4/13/2016115.87116.18114.86115.961,483,917
4/12/2016114.81115.29114.13115.191,749,446
4/11/2016115.35116.28114.73114.781,176,600
4/8/2016114.79116.01114.79115.23907,049
4/7/2016115.58115.58114.36114.501,293,968
4/6/2016116.05116.38114.96115.931,644,716
4/5/2016117.07117.84116.02116.131,215,102
4/4/2016117.65118.28117.17117.561,096,107
4/1/2016116.42117.55115.91117.401,478,969
3/31/2016117.39117.61116.49116.711,111,390
3/30/2016116.95117.70116.72117.431,147,755
3/29/2016116.21116.87115.77116.411,234,127
3/28/2016116.11116.41115.57116.25885,183
3/24/2016115.64115.92114.67115.391,477,414
3/23/2016116.16116.46115.05115.891,458,602
3/22/2016115.95116.78115.54116.061,528,403
3/21/2016115.32116.32115.32116.031,200,619
3/18/2016115.99116.00114.81115.765,239,587
3/17/2016114.73116.17114.44115.831,518,600
3/16/2016113.50115.01113.50114.681,409,018
3/15/2016112.23114.38112.08113.921,529,131
3/14/2016113.65113.80112.28112.821,732,098
3/11/2016112.19113.67112.13113.641,978,852
3/10/2016111.26112.36110.58111.531,682,975
3/9/2016111.50111.70110.83111.331,452,077
3/8/2016109.46111.58109.46110.851,891,927
3/7/2016110.02110.49109.56110.411,226,982
3/4/2016110.38110.59109.06110.401,372,878
3/3/2016109.92110.28108.63109.801,819,393
3/2/2016110.06110.44109.68110.201,521,015
3/1/2016108.13110.13108.04110.131,651,874
2/29/2016108.46108.72107.39107.522,922,986
2/26/2016109.60109.80108.25108.461,807,767
2/25/2016108.79109.27108.22109.271,392,937
2/24/2016107.30108.80106.67108.481,521,880
2/23/2016108.64108.81107.63107.911,523,080
2/22/2016109.42109.53108.49109.352,281,108
2/19/2016108.56108.72107.83108.091,682,452
2/18/2016109.01109.25108.58108.851,678,136
2/17/2016108.00109.26107.63109.181,913,799
2/16/2016108.27108.50106.61107.372,322,251
2/12/2016104.82107.58104.18107.492,095,910
2/11/2016103.73104.56103.07103.772,544,641
2/10/2016106.35107.65105.60105.721,584,543
2/9/2016103.95106.14103.77105.921,983,590
2/8/2016105.18106.00103.93105.603,409,343
2/5/2016107.49108.00106.01106.292,756,581
2/4/2016106.76107.57106.59107.491,606,996
2/3/2016106.35107.51104.74106.892,084,988
2/2/2016105.50106.44105.50106.031,730,188
2/1/2016106.79107.35106.17107.011,843,781
1/29/2016105.28107.07104.97107.042,195,908
1/28/2016103.79104.82103.04104.471,391,489
1/27/2016103.07104.75102.73103.311,694,543
1/26/2016102.26104.00102.18103.252,018,855
1/25/2016102.53103.40101.55102.082,930,028
1/22/2016103.63103.90102.08103.142,483,713
1/21/2016103.86105.10101.23102.703,183,963
1/20/2016104.89104.95102.68103.653,320,414
1/19/2016106.61106.67105.28105.762,459,588
1/15/2016103.28105.73103.28105.102,532,432
1/14/2016105.94108.01105.83106.981,919,027
1/13/2016108.27108.83105.83106.062,881,368
1/12/2016107.69108.20106.59107.982,116,010
1/11/2016106.47107.28105.62106.791,549,828
1/8/2016107.01107.44105.83105.991,984,471
1/7/2016107.50108.44106.03106.442,284,352
1/6/2016109.34109.79108.57109.041,730,884
1/5/2016109.92110.73109.54110.471,870,428
1/4/2016110.71110.96108.73109.972,845,969
12/31/2015114.12114.32112.83112.86956,059
12/30/2015115.03115.27114.15114.29646,678
12/29/2015114.08115.19113.99115.021,049,629
12/28/2015113.00113.51112.66113.48712,141
12/24/2015112.87113.74112.74113.27507,317
12/23/2015112.84113.25112.27113.211,465,161
12/22/2015111.72112.63110.85112.481,771,426
12/21/2015110.86111.43110.02110.941,423,967
12/18/2015113.27113.27110.07110.135,069,979
12/17/2015114.69114.79113.24113.272,215,697
12/16/2015114.09114.84113.08114.541,774,358
12/15/2015111.77113.72111.75113.182,262,562
12/14/2015109.93112.03109.67111.032,284,966
12/11/2015109.68110.96109.34109.761,832,472
12/10/2015110.89111.75110.25110.991,580,642
12/9/2015111.66112.89110.83111.041,835,515
12/8/2015112.42113.00111.72112.371,991,692
12/7/2015113.19114.00112.88113.591,907,979
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center