$105.60 -0.69 (%) Travelers Companies Inc - NYSE

Feb. 8, 2016 | 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
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
1/4/2016110.71110.96108.73109.972,845,969
12/31/2015114.12114.32112.83112.86956,059
12/30/2015115.03115.27114.15114.29646,678
12/29/2015114.08115.19113.99115.021,049,629
12/28/2015113.00113.51112.66113.48712,141
12/24/2015112.87113.74112.74113.27507,317
12/23/2015112.84113.25112.27113.211,465,161
12/22/2015111.72112.63110.85112.481,771,426
12/21/2015110.86111.43110.02110.941,423,967
12/18/2015113.27113.27110.07110.135,069,979
12/17/2015114.69114.79113.24113.272,215,697
12/16/2015114.09114.84113.08114.541,774,358
12/15/2015111.77113.72111.75113.182,262,562
12/14/2015109.93112.03109.67111.032,284,966
12/11/2015109.68110.96109.34109.761,832,472
12/10/2015110.89111.75110.25110.991,580,642
12/9/2015111.66112.89110.83111.041,835,515
12/8/2015112.42113.00111.72112.371,991,692
12/7/2015113.19114.00112.88113.591,907,979
12/4/2015111.72114.11111.72114.062,226,261
12/3/2015114.07114.28111.04111.294,310,063
12/2/2015115.41116.07114.62114.711,667,849
12/1/2015115.27116.36115.14115.681,829,615
11/30/2015115.17115.50114.40114.571,874,098
11/27/2015114.71115.10114.35114.85548,064
11/25/2015115.45115.53114.57114.801,165,367
11/24/2015115.32115.77114.71115.441,486,249
11/23/2015115.81116.15115.39115.631,320,807
11/20/2015115.24116.48115.08115.831,694,666
11/19/2015114.85115.30114.13115.021,067,986
11/18/2015112.84114.79112.75114.681,688,316
11/17/2015112.81113.45112.43112.741,568,977
11/16/2015111.85112.91111.62112.891,653,536
11/13/2015112.36112.91111.83112.002,043,635
11/12/2015113.83114.19112.26112.311,939,643
11/11/2015114.31114.78113.85114.381,226,289
11/10/2015112.90114.10112.47114.051,488,312
11/9/2015112.72113.07112.41112.831,586,118
11/6/2015114.57114.78112.59113.102,620,778
11/5/2015114.43114.58113.84113.971,511,128
11/4/2015113.71114.36113.18114.082,031,597
11/3/2015113.80114.14112.99113.691,536,003
11/2/2015113.57113.98113.31113.871,828,575
10/30/2015114.56114.61112.89112.892,207,261
10/29/2015114.31114.77113.69114.291,932,910
10/28/2015113.81114.32113.08114.261,783,678
10/27/2015112.17113.76112.12113.412,119,835
10/26/2015112.59112.99112.22112.771,799,513
10/23/2015112.79112.97111.90112.282,326,778
10/22/2015110.82112.93110.76112.322,487,982
10/21/2015109.50111.88109.49110.703,117,582
10/20/2015108.58109.86107.91108.953,135,000
10/19/2015105.74106.47104.81106.322,395,142
10/16/2015105.24105.97105.04105.901,869,880
10/15/2015103.62104.96103.22104.961,657,571
10/14/2015103.22103.73102.69102.771,938,398
10/13/2015103.22103.99103.00103.311,287,612
10/12/2015102.66104.00102.65103.72983,712
10/9/2015103.37103.75102.63102.941,290,605
10/8/2015101.67103.21101.56103.091,213,710
10/7/2015101.52102.46101.28102.171,339,301
10/6/2015101.54101.61100.90101.071,329,553
10/5/2015100.73101.91100.48101.861,846,764
10/2/201597.55100.0397.18100.032,410,910
10/1/201599.8599.9797.1898.342,981,417
9/30/2015100.35100.3699.2899.532,556,092
9/29/201599.2199.6198.2199.472,128,574
9/28/201599.40100.2698.7799.082,892,777
9/25/201599.60100.6198.4899.911,942,905
9/24/201598.6499.2398.3298.862,386,959
9/23/201599.0099.6598.4899.081,919,154
9/22/201599.2699.6598.6898.982,326,593
9/21/2015100.44101.43100.12100.522,095,698
9/18/201599.83100.9199.4499.665,001,765
9/17/2015101.94103.13101.25101.661,776,473
9/16/2015100.76102.08100.50101.912,034,212
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center