$116.83 +0.67 (%) Travelers Companies Inc - New York Stock Exchange, Inc.

Dec. 6, 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
12/6/2016116.39116.87115.80116.831,785,849
12/5/2016116.05116.13114.80115.872,041,512
12/2/2016114.95115.96114.86115.651,885,339
12/1/2016114.22115.52113.85115.412,347,458
11/30/2016113.61114.01113.18113.352,756,400
11/29/2016113.90114.12113.50113.701,783,451
11/28/2016113.35114.24113.35113.811,467,312
11/25/2016113.47113.88113.10113.45686,329
11/23/2016112.67113.23112.44113.071,004,781
11/22/2016111.94112.62111.83112.401,647,657
11/21/2016112.01112.34111.25111.841,388,161
11/18/2016111.25112.12110.82111.821,718,010
11/17/2016110.97111.48110.40111.181,505,601
11/16/2016111.45111.56110.70111.351,717,250
11/15/2016111.98112.03111.36111.851,823,890
11/14/2016110.77112.25110.65112.183,220,149
11/11/2016109.48110.58109.10110.281,962,328
11/10/2016107.30109.79106.64109.622,748,905
11/9/2016103.45107.52103.45106.943,662,179
11/8/2016105.43108.16105.16108.012,082,597
11/7/2016106.22106.22104.92105.361,804,175
11/4/2016106.07106.07104.57104.671,864,913
11/3/2016106.02106.47105.53105.721,691,778
11/2/2016106.28106.59105.35105.621,718,577
11/1/2016108.60108.60106.02106.242,564,616
10/31/2016108.93109.02107.88108.182,162,143
10/28/2016108.60109.03107.59108.432,245,084
10/27/2016109.32109.32107.97108.022,545,986
10/26/2016108.73109.33108.04108.822,644,584
10/25/2016109.36109.90108.77109.032,569,774
10/24/2016109.10109.48108.83109.072,524,826
10/21/2016108.53109.22106.86108.353,768,289
10/20/2016112.83113.51109.25109.524,606,513
10/19/2016115.66116.91115.12116.232,728,791
10/18/2016116.14116.19114.99115.181,454,045
10/17/2016115.00115.43114.72114.981,349,961
10/14/2016115.84116.20115.08115.081,350,619
10/13/2016114.99115.31114.15115.061,237,549
10/12/2016113.92115.53113.73115.351,468,104
10/11/2016114.48114.87113.67114.001,180,736
10/10/2016114.94115.47114.63115.14803,592
10/7/2016113.77114.85113.52114.531,604,520
10/6/2016113.19113.43112.11113.181,336,523
10/5/2016112.94113.51112.49113.101,098,659
10/4/2016113.31113.31111.27112.321,532,680
10/3/2016114.27114.42112.60113.001,234,620
9/30/2016114.18115.06114.18114.551,361,208
9/29/2016114.81115.06113.64113.871,212,640
9/28/2016114.70115.09114.18115.01862,025
9/27/2016113.89114.80113.74114.411,758,557
9/26/2016115.07115.07113.77113.941,617,972
9/23/2016116.63116.68115.31115.311,141,120
9/22/2016116.42116.98116.13116.731,107,009
9/21/2016114.89115.98114.60115.931,496,573
9/20/2016115.87115.92114.72114.791,080,903
9/19/2016115.13116.00114.42115.091,227,540
9/16/2016114.51115.10113.60114.673,499,756
9/15/2016113.47115.22113.47114.941,391,921
9/14/2016114.39114.50113.48113.711,612,085
9/13/2016114.36114.81113.95114.261,664,137
9/12/2016114.13115.75113.70115.522,343,772
9/9/2016116.38116.38114.42114.442,010,893
9/8/2016118.04118.34116.89116.901,584,956
9/7/2016118.49118.87118.25118.681,149,599
9/6/2016118.52119.31118.39119.291,156,408
9/2/2016118.06119.32118.06118.841,090,336
9/1/2016118.90118.90117.67118.351,462,458
8/31/2016118.21119.05118.02118.711,589,647
8/30/2016117.16119.10117.16118.471,482,418
8/29/2016117.63118.72117.49118.481,277,833
8/26/2016118.07118.80116.64117.141,578,970
8/25/2016117.13118.05116.98117.75823,103
8/24/2016116.66117.24115.97117.111,013,986
8/23/2016117.28117.70116.61116.63870,964
8/22/2016117.40117.40116.31116.951,137,234
8/19/2016117.38117.61116.98117.471,108,625
8/18/2016117.37117.82117.05117.821,271,362
8/17/2016117.10117.63116.61117.421,224,235
8/16/2016117.94118.44116.98116.981,102,829
8/15/2016118.58118.75118.08118.351,029,741
8/12/2016118.58118.86118.37118.51815,691
8/11/2016118.70118.90118.37118.60986,930
8/10/2016117.95118.36117.82118.23953,712
8/9/2016118.30118.53118.09118.18976,895
8/8/2016118.42118.85117.70118.151,226,524
8/5/2016118.41118.76117.96118.581,236,042
8/4/2016118.10118.45117.50117.881,905,130
8/3/2016117.28117.99117.13117.981,337,860
8/2/2016116.71117.16116.51117.031,106,304
8/1/2016116.26116.90116.00116.811,509,090
7/29/2016117.34117.68116.13116.222,169,132
7/28/2016116.58117.68116.21117.611,268,336
7/27/2016117.14117.50116.19116.431,976,870
7/26/2016117.71118.13117.00117.651,358,112
7/25/2016117.00117.53116.47117.451,265,545
7/22/2016116.72117.61115.87117.151,068,025
7/21/2016116.39116.87115.00116.721,807,349
7/20/2016117.45117.65116.94117.011,662,531
7/19/2016116.93117.32116.56117.051,384,422
7/18/2016118.49118.86117.36117.382,037,175
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center