$117.45 +0.30 (%) Travelers Companies Inc - New York Stock Exchange, Inc.

Jul. 25, 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
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
7/15/2016119.14119.19118.38118.641,546,811
7/14/2016119.00119.08118.38118.741,090,269
7/13/2016118.34118.52117.96118.001,231,822
7/12/2016118.40118.90117.67118.091,208,493
7/11/2016118.32118.47117.91118.121,019,528
7/8/2016118.40118.43117.55118.081,197,332
7/7/2016118.70118.79117.05117.511,237,142
7/6/2016118.38118.97118.05118.761,360,410
7/5/2016118.25119.04118.02118.681,406,124
7/1/2016118.96119.30118.23118.851,353,356
6/30/2016116.91119.05116.83119.042,584,307
6/29/2016114.88116.85114.72116.812,190,850
6/28/2016111.87114.15111.08114.132,062,602
6/27/2016110.47110.83109.33110.351,878,828
6/24/2016109.31112.42109.19111.022,423,979
6/23/2016113.22113.90112.53113.851,132,534
6/22/2016112.91113.07111.72111.831,565,765
6/21/2016112.91113.15112.46112.721,056,147
6/20/2016112.63113.59112.51112.611,171,220
6/17/2016113.07113.10111.33111.862,102,220
6/16/2016111.24112.79111.00112.751,143,088
6/15/2016112.88113.07111.69111.811,174,642
6/14/2016113.12113.25112.25112.551,530,768
6/13/2016113.61114.56112.89113.001,363,406
6/10/2016114.13114.41113.27113.811,203,642
6/9/2016113.83114.39113.53114.22918,802
6/8/2016113.55114.50113.55114.221,280,955
6/7/2016114.61115.01114.23114.581,889,295
6/6/2016115.00115.33114.12114.331,339,185
6/3/2016114.12114.96113.28114.621,087,384
6/2/2016114.76114.89114.21114.871,130,876
6/1/2016113.75114.87113.37114.841,398,833
5/31/2016114.23115.00113.49114.142,135,655
5/27/2016113.61114.34113.55114.181,031,261
5/26/2016113.48113.76113.01113.601,205,230
5/25/2016113.76114.38113.33113.541,180,237
5/24/2016111.61113.50111.50113.441,386,364
5/23/2016111.70112.19111.21111.391,110,678
5/20/2016110.75112.46110.48111.891,806,616
5/19/2016110.53110.97109.86110.101,638,255
5/18/2016110.27111.89109.98111.301,346,945
5/17/2016112.08112.26110.10110.421,490,486
5/16/2016112.26112.86111.94112.241,154,992
5/13/2016112.83113.01111.93112.671,608,246
5/12/2016112.19113.04111.63112.641,274,823
5/11/2016112.31113.12111.90111.971,519,541
5/10/2016111.00112.28110.74112.271,267,056
5/9/2016110.11111.05110.01110.81942,259
5/6/2016110.50110.59109.73110.451,273,076
5/5/2016110.39111.16110.27110.751,590,145
5/4/2016109.52110.19108.68109.731,348,396
5/3/2016109.68110.69109.62110.331,256,524
5/2/2016110.01111.27110.01110.911,413,919
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center