$107.90 +0.46 (%) Travelers Companies Inc - NYSE

Mar. 2, 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
3/2/2015107.44107.96107.27107.901,344,822
2/27/2015107.67108.22107.31107.443,217,055
2/26/2015106.81108.04106.75107.822,673,100
2/25/2015107.55107.75106.88106.912,028,867
2/24/2015106.96107.92106.96107.551,530,292
2/23/2015107.62107.63106.74107.081,817,261
2/20/2015107.59108.08106.75107.822,177,377
2/19/2015107.90108.29107.63107.992,156,522
2/18/2015107.48108.10107.36107.981,829,849
2/17/2015108.43108.53107.95108.003,307,936
2/13/2015107.76108.40107.69108.002,232,455
2/12/2015107.78108.16107.56108.042,151,893
2/11/2015106.58107.92106.31107.771,865,653
2/10/2015106.14106.77105.99106.522,065,462
2/9/2015105.43106.16105.16105.772,206,901
2/6/2015107.41108.07106.91107.202,482,478
2/5/2015106.46107.48106.46107.411,705,660
2/4/2015105.66107.36105.58106.732,308,157
2/3/2015104.82106.09104.52106.042,478,450
2/2/2015102.94104.62101.94104.582,060,555
1/30/2015102.75104.11102.28102.823,675,425
1/29/2015104.89105.07103.51104.542,797,371
1/28/2015106.50106.98104.51104.582,262,711
1/27/2015106.67106.73105.71106.051,681,857
1/26/2015106.91107.24106.41107.071,806,378
1/23/2015107.99108.14106.93107.001,885,308
1/22/2015106.50108.24105.24108.173,486,830
1/21/2015105.47106.04104.59105.012,517,782
1/20/2015106.91107.27104.93105.842,226,808
1/16/2015104.44106.69104.17106.542,137,319
1/15/2015104.04104.62103.41104.211,547,910
1/14/2015103.64104.99102.99103.772,142,927
1/13/2015105.96107.23104.66105.362,091,775
1/12/2015106.06106.27104.95105.201,547,179
1/9/2015107.26107.43105.81105.831,416,644
1/8/2015105.85107.24105.66107.181,942,587
1/7/2015104.38105.05103.65105.001,558,424
1/6/2015104.07104.69103.04103.242,352,040
1/5/2015105.11105.24103.87104.171,728,836
1/2/2015106.29106.74104.94105.441,272,314
12/31/2014107.15107.94105.84105.851,064,924
12/30/2014106.95107.14106.40106.93939,260
12/29/2014106.69107.59106.51106.95832,472
12/26/2014107.23107.29106.69106.70779,162
12/24/2014107.40107.44106.62106.72540,318
12/23/2014106.77107.29106.28106.951,290,842
12/22/2014106.07106.62105.63106.311,120,576
12/19/2014106.41106.70105.41105.753,896,895
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center