$113.60 0.00 (%) Travelers Companies Inc - New York Stock Exchange, Inc.

May. 26, 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
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
3/1/2016108.13110.13108.04110.131,651,874
2/29/2016108.46108.72107.39107.522,922,986
2/26/2016109.60109.80108.25108.461,807,767
2/25/2016108.79109.27108.22109.271,392,937
2/24/2016107.30108.80106.67108.481,521,880
2/23/2016108.64108.81107.63107.911,523,080
2/22/2016109.42109.53108.49109.352,281,108
2/19/2016108.56108.72107.83108.091,682,452
2/18/2016109.01109.25108.58108.851,678,136
2/17/2016108.00109.26107.63109.181,913,799
2/16/2016108.27108.50106.61107.372,322,251
2/12/2016104.82107.58104.18107.492,095,910
2/11/2016103.73104.56103.07103.772,544,641
2/10/2016106.35107.65105.60105.721,584,543
2/9/2016103.95106.14103.77105.921,983,590
2/8/2016105.18106.00103.93105.603,409,343
2/5/2016107.49108.00106.01106.292,756,581
2/4/2016106.76107.57106.59107.491,606,996
2/3/2016106.35107.51104.74106.892,084,988
2/2/2016105.50106.44105.50106.031,730,188
2/1/2016106.79107.35106.17107.011,843,781
1/29/2016105.28107.07104.97107.042,195,908
1/28/2016103.79104.82103.04104.471,391,489
1/27/2016103.07104.75102.73103.311,694,543
1/26/2016102.26104.00102.18103.252,018,855
1/25/2016102.53103.40101.55102.082,930,028
1/22/2016103.63103.90102.08103.142,483,713
1/21/2016103.86105.10101.23102.703,183,963
1/20/2016104.89104.95102.68103.653,320,414
1/19/2016106.61106.67105.28105.762,459,588
1/15/2016103.28105.73103.28105.102,532,432
1/14/2016105.94108.01105.83106.981,919,027
1/13/2016108.27108.83105.83106.062,881,368
1/12/2016107.69108.20106.59107.982,116,010
1/11/2016106.47107.28105.62106.791,549,828
1/8/2016107.01107.44105.83105.991,984,471
1/7/2016107.50108.44106.03106.442,284,352
1/6/2016109.34109.79108.57109.041,730,884
1/5/2016109.92110.73109.54110.471,870,428
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center