$99.25 -0.05 (%) Travelers Companies Inc - NYSE

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRV historical data

Date Open High Low Close Volume
7/2/201599.49100.4699.0899.231,996,205
7/1/201599.65100.4498.5499.303,447,955
6/30/201596.6997.1195.8696.662,752,041
6/29/201597.1097.4796.1096.141,818,607
6/26/201598.1898.5697.7297.922,061,640
6/25/201598.3798.8197.7497.811,403,834
6/24/201599.7999.9498.7898.781,402,481
6/23/2015100.34100.6099.47100.001,105,187
6/22/2015100.41100.5499.81100.041,263,042
6/19/2015101.16101.3599.2799.453,014,948
6/18/2015100.09101.70100.09101.472,196,547
6/17/201599.84100.1899.0799.781,226,010
6/16/201598.3999.7798.3999.491,436,190
6/15/201598.7799.3498.2298.791,458,011
6/12/201599.6499.9198.9499.471,426,110
6/11/201599.07100.3099.01100.131,709,206
6/10/201598.0499.9298.0499.181,891,457
6/9/201598.0198.4497.5497.801,883,484
6/8/201598.9099.0997.7397.762,447,721
6/5/2015100.56100.8999.2899.311,804,080
6/4/2015100.11101.2399.97100.211,637,813
6/3/2015100.81101.39100.29101.011,828,475
6/2/2015100.77101.00100.22100.332,446,528
6/1/2015101.59101.87100.95101.011,350,990
5/29/2015102.27102.28101.03101.122,046,156
5/28/2015101.97102.22101.65102.151,215,735
5/27/2015102.00102.49101.40102.341,288,538
5/26/2015102.46102.70101.46101.601,545,623
5/22/2015103.05103.37102.71102.731,565,397
5/21/2015103.62103.80103.04103.091,777,108
5/20/2015103.92104.12103.52103.701,824,096
5/19/2015103.60103.91103.31103.661,667,437
5/18/2015102.70103.41102.70103.171,382,601
5/15/2015102.71103.17102.50102.681,627,543
5/14/2015102.71102.94102.40102.751,641,616
5/13/2015101.92102.47101.40101.971,699,283
5/12/2015101.53102.15101.13101.672,083,133
5/11/2015102.39103.08101.48102.225,003,570
5/8/2015103.40104.09103.27103.731,423,364
5/7/2015101.43102.81101.25102.581,744,394
5/6/2015102.14102.53100.96101.771,778,759
5/5/2015101.72102.78101.71102.051,720,434
5/4/2015102.18102.68102.12102.171,528,937
5/1/2015101.85102.21101.49102.121,803,798
4/30/2015102.67103.01100.76101.113,058,120
4/29/2015103.19103.58102.21102.852,177,204
4/28/2015103.10104.31102.73103.682,038,695
4/27/2015105.13105.40103.04103.332,487,742
4/24/2015103.39104.23102.70103.952,222,667
4/23/2015101.35103.99101.35103.483,115,381
4/22/2015101.84102.19100.83102.024,271,826
4/21/2015104.66105.25101.56101.885,704,560
4/20/2015106.14107.03105.84106.142,667,915
4/17/2015107.37107.58104.77105.403,553,557
4/16/2015107.78109.01107.46108.671,804,348
4/15/2015108.16108.76108.00108.082,055,744
4/14/2015107.71108.60107.09107.791,307,766
4/13/2015107.36108.33107.30107.871,267,321
4/10/2015107.71107.79107.05107.651,699,921
4/9/2015107.34107.89106.77107.301,218,393
4/8/2015106.94107.69106.87107.341,543,983
4/7/2015108.13108.60107.34107.341,363,305
4/6/2015106.93108.65106.82108.131,052,674
4/2/2015107.13107.86106.97107.741,105,581
4/1/2015108.00108.00106.81107.111,860,114
3/31/2015108.75108.85107.92108.131,944,754
3/30/2015107.72109.68107.70109.642,033,228
3/27/2015106.64107.26106.38107.131,467,843
3/26/2015107.31107.38106.44106.831,489,796
3/25/2015109.24109.38107.55107.611,663,569
3/24/2015109.39109.85109.13109.231,217,015
3/23/2015109.59110.49109.46109.621,535,488
3/20/2015109.58110.24109.18109.734,366,074
3/19/2015109.64109.76108.73109.111,448,539
3/18/2015108.78109.79107.71109.522,426,364
3/17/2015108.15109.07107.68108.751,662,980
3/16/2015107.50109.08107.50108.932,020,797
3/13/2015107.49107.67106.27106.721,719,553
3/12/2015106.37107.85106.31107.831,475,411
3/11/2015104.97106.05104.77105.671,837,468
3/10/2015105.67105.75104.72104.731,768,040
3/9/2015105.97106.99105.93106.721,257,174
3/6/2015106.48107.63105.71105.802,199,666
3/5/2015106.88107.70106.68107.601,418,439
3/4/2015106.91107.29106.67106.881,640,272
3/3/2015107.45107.81106.90107.401,088,779
3/2/2015107.44107.96107.27107.901,344,822
2/27/2015107.67108.22107.31107.443,217,055
2/26/2015106.81108.04106.75107.822,673,100
2/25/2015107.55107.75106.88106.912,028,867
2/24/2015106.96107.92106.96107.551,530,292
2/23/2015107.62107.63106.74107.081,817,261
2/20/2015107.59108.08106.75107.822,177,377
2/19/2015107.90108.29107.63107.992,156,522
2/18/2015107.48108.10107.36107.981,829,849
2/17/2015108.43108.53107.95108.003,307,936
2/13/2015107.76108.40107.69108.002,232,455
2/12/2015107.78108.16107.56108.042,151,893
2/11/2015106.58107.92106.31107.771,865,653
2/10/2015106.14106.77105.99106.522,065,462
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!