$105.95 0.00 (%) Travelers Companies Inc - NYSE

Dec. 18, 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
12/18/2014105.41105.95104.70105.952,225,349
12/17/2014103.28104.49102.93104.412,386,733
12/16/2014102.83104.43102.57103.082,196,478
12/15/2014103.64104.38102.14103.091,966,277
12/12/2014103.64104.77103.12103.162,247,393
12/11/2014103.78105.73103.71104.572,467,639
12/10/2014104.55105.76104.22104.262,420,628
12/9/2014104.44105.64104.36105.021,978,520
12/8/2014104.93106.13104.57105.842,028,763
12/5/2014105.20105.91104.91105.201,730,065
12/4/2014105.19105.44104.81105.103,234,770
12/3/2014104.24105.30104.00105.192,388,705
12/2/2014103.73104.59103.55104.402,103,418
12/1/2014104.38104.79104.02104.441,594,787
11/28/2014104.63105.07104.22104.45834,555
11/26/2014103.41104.42103.41104.371,647,866
11/25/2014104.09104.09103.11103.432,251,830
11/24/2014104.02104.24103.46103.791,463,939
11/21/2014104.39104.46103.55103.811,767,075
11/20/2014102.59103.72102.58103.461,596,357
11/19/2014102.61103.15102.38103.031,878,254
11/18/2014102.57103.30102.45102.851,787,247
11/17/2014102.21102.87102.04102.751,643,258
11/14/2014103.14103.30102.09102.431,704,578
11/13/2014103.30103.52102.74103.231,420,115
11/12/2014102.69103.15102.14103.061,466,345
11/11/2014102.91103.60102.87102.941,597,679
11/10/2014102.11103.11102.11102.992,025,276
11/7/2014102.04102.47101.70102.371,434,557
11/6/2014101.89102.05101.28101.911,289,885
11/5/2014101.58101.70100.82101.491,767,727
11/4/2014100.24101.4399.82101.132,920,586
11/3/2014100.81100.9199.9499.953,703,501
10/31/2014101.12101.19100.58100.802,349,580
10/30/201499.10100.5399.07100.002,715,903
10/29/201499.97100.1799.0699.422,049,919
10/28/201499.2999.8099.0899.732,751,866
10/27/201497.9099.0397.6098.872,580,480
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center