$97.73 +0.96 (%) Travelers Companies Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRV historical data

Date Open High Low Close Volume
10/24/201496.5997.8196.4697.732,353,340
10/23/201496.3897.2396.1896.773,707,256
10/22/201494.7496.2994.7295.583,762,054
10/21/201493.9694.5492.5094.243,502,763
10/20/201493.3893.5292.8593.202,544,712
10/17/201492.1293.4091.8893.242,948,235
10/16/201491.0192.3090.9591.812,739,481
10/15/201492.8093.0890.8391.993,475,582
10/14/201493.6694.3893.4793.683,534,171
10/13/201493.8294.8693.4693.522,577,620
10/10/201494.2794.8993.8694.042,875,029
10/9/201494.4795.4493.7893.892,543,343
10/8/201493.9194.5793.6294.453,132,288
10/7/201494.1094.6993.6693.662,556,110
10/6/201495.0495.5094.3894.701,723,965
10/3/201493.6494.6693.5294.463,226,351
10/2/201493.0293.5392.7893.072,282,471
10/1/201494.1294.1492.9993.102,323,416
9/30/201493.7794.4093.4693.941,802,630
9/29/201493.9094.0793.3993.771,997,364
9/26/201493.7994.6993.3694.401,195,906
9/25/201494.6394.7993.6493.701,998,944
9/24/201493.4895.0193.4594.791,665,904
9/23/201494.5294.5593.5593.551,417,999
9/22/201494.5695.1594.4794.601,463,796
9/19/201495.3395.3894.6194.614,375,415
9/18/201493.9494.8993.6994.781,620,021
9/17/201493.5693.9893.4393.652,029,558
9/16/201493.2194.0693.1693.641,167,948
9/15/201492.5893.7692.3593.551,702,594
9/12/201492.7793.0092.3292.421,539,161
9/11/201492.8593.0492.5592.921,349,685
9/10/201493.0493.5492.8793.171,456,482
9/9/201493.4093.4692.5892.852,039,740
9/8/201493.7494.0293.1093.271,408,897
9/5/201494.2494.4293.4894.211,658,697
9/4/201494.6394.9994.0894.261,491,386
9/3/201495.0495.3294.3794.471,575,724
9/2/201494.9295.3494.3594.522,465,814
8/29/201494.4794.7693.9694.711,375,957
8/28/201494.3694.7794.1894.341,221,378
8/27/201494.1594.7794.0794.761,223,013
8/26/201494.5294.6694.1194.201,053,266
8/25/201494.0894.5293.8794.291,335,499
8/22/201493.8894.1393.5093.751,401,400
8/21/201493.0194.1892.9093.941,348,142
8/20/201492.6293.1692.3393.111,023,027
8/19/201492.8793.0692.7292.91973,041
8/18/201492.4293.0692.3892.991,193,897
8/15/201492.3492.9391.4892.131,342,993
8/14/201491.3792.2591.3392.221,076,343
8/13/201491.4891.5890.9991.271,405,591
8/12/201490.6091.2290.4391.091,290,126
8/11/201490.5990.9690.5190.661,595,721
8/8/201489.8490.6389.6390.481,803,943
8/7/201489.8490.2689.6689.901,877,197
8/6/201488.9389.9288.8189.701,400,931
8/5/201489.6789.8788.8289.122,218,347
8/4/201489.6790.0289.1189.902,167,842
8/1/201489.4790.0389.0789.612,234,120
7/31/201490.7591.2089.5589.562,647,721
7/30/201491.2291.5990.8290.942,069,559
7/29/201492.0992.4791.0991.122,265,114
7/28/201491.7092.1091.0291.882,490,077
7/25/201492.9192.9691.7992.101,907,773
7/24/201492.0993.0991.9192.882,410,367
7/23/201491.5291.9091.2891.782,731,705
7/22/201490.3692.1090.3691.636,323,456
7/21/201495.3995.5894.6895.261,748,834
7/18/201494.9395.4494.7595.341,737,427
7/17/201495.3395.7494.6494.701,202,901
7/16/201495.9396.0195.4695.621,437,768
7/15/201495.5396.0395.4795.951,575,758
7/14/201495.1895.8395.1895.561,416,692
7/11/201494.3794.7494.1294.681,116,980
7/10/201493.7394.3893.5594.301,656,089
7/9/201494.5894.7794.2394.701,512,419
7/8/201494.4294.5893.8594.142,444,747
7/7/201494.5094.7794.3594.551,319,109
7/3/201494.6494.8594.3594.84828,949
7/2/201494.9195.2594.4394.621,114,491
7/1/201494.8895.8194.7495.211,631,086
6/30/201494.0894.3893.6594.072,153,895
6/27/201494.5294.9093.5993.924,143,667
6/26/201494.8894.9693.6194.411,215,461
6/25/201494.6495.0494.3594.861,298,247
6/24/201494.8195.3994.5394.671,640,345
6/23/201494.5995.2494.5994.951,930,327
6/20/201495.8296.1894.5694.594,795,685
6/19/201495.5595.6695.0195.602,115,947
6/18/201495.1995.5794.9195.402,556,575
6/17/201494.9395.6994.5795.222,175,714
6/16/201495.2195.7595.2095.461,306,322
6/13/201494.9595.4894.8295.411,446,468
6/12/201494.9795.1994.5795.001,840,484
6/11/201494.8195.1094.6094.901,555,555
6/10/201494.6995.1694.6595.101,730,439
6/9/201494.7195.0594.5594.661,871,030
6/6/201494.5494.9794.2994.362,157,534
6/5/201494.8995.0094.2494.971,854,753
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center