$100.43 -0.97 (%) Travelers Companies Inc - NYSE

Aug. 28, 2015 | 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
8/28/2015101.00101.2299.80100.431,678,341
8/27/2015101.09101.7299.79101.402,711,059
8/26/2015100.07100.2997.59100.002,602,320
8/25/2015100.47100.8297.6497.752,932,260
8/24/201597.99101.4195.2198.785,527,070
8/21/2015106.19105.26102.86102.932,293,674
8/20/2015106.19106.63105.66105.701,556,788
8/19/2015107.28108.05106.47107.221,386,903
8/18/2015107.67107.98106.79107.82889,718
8/17/2015107.13107.89106.49107.711,213,996
8/14/2015106.92107.88106.75107.711,488,314
8/13/2015105.26107.70104.56106.953,227,624
8/12/2015105.05105.63104.05105.431,736,262
8/11/2015105.00105.99104.99105.891,515,052
8/10/2015106.09106.61105.58105.821,916,274
8/7/2015105.26105.58104.76105.481,507,252
8/6/2015106.23106.30104.92105.461,497,351
8/5/2015107.11107.47105.83106.082,830,200
8/4/2015106.51107.11106.25106.632,118,434
8/3/2015106.39106.94105.99106.941,497,683
7/31/2015106.83107.09106.02106.121,758,505
7/30/2015106.20106.65105.92106.501,103,927
7/29/2015105.96106.60105.71106.431,805,578
7/28/2015106.00106.10105.18105.941,903,200
7/27/2015104.16105.98104.05105.592,239,464
7/24/2015105.17105.55104.95105.271,604,998
7/23/2015105.39105.59104.88105.301,568,749
7/22/2015104.67105.86104.49105.302,119,226
7/21/2015103.97104.73102.12104.483,389,475
7/20/2015102.91103.08102.52102.611,757,264
7/17/2015103.17103.40102.70102.941,448,982
7/16/2015103.35103.71103.01103.292,020,059
7/15/2015101.99102.58101.99102.421,737,751
7/14/2015101.98102.59101.92102.381,211,355
7/13/2015101.90102.43101.83102.332,174,915
7/10/2015101.31101.35100.68101.001,225,314
7/9/2015100.38100.9999.87100.073,102,032
7/8/201599.1499.4798.6298.762,352,208
7/7/201598.99100.1598.30100.032,716,837
7/6/201598.4299.1298.2498.941,756,017
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
  • Showing 1-100 of 1,259 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!