TRAVELERS COMPANIES $83.60

up +0.10


24/5/2013 04:24 PM  |  NYSE : TRV  |  Industries : Finance and Insurance / Insurance Carriers
Type:

TRV historical data

Date Open High Low Close Volume
5/24/2013 82.91 83.62 82.59 83.60 12949
5/23/2013 83.14 83.84 82.76 83.50 20112
5/22/2013 83.56 84.32 83.27 83.77 34118
5/21/2013 85.35 85.66 83.16 83.63 44300
5/20/2013 86.24 86.67 85.43 85.55 16682
5/17/2013 87.10 87.35 86.05 86.50 22037
5/16/2013 87.59 87.69 86.62 86.87 16749
5/15/2013 87.65 87.91 87.03 87.78 16882
5/14/2013 86.60 87.90 86.50 87.90 16353
5/13/2013 86.31 86.84 86.19 86.50 8846
5/10/2013 86.56 86.69 86.00 86.49 11343
5/9/2013 87.28 87.40 86.23 86.46 16518
5/8/2013 86.12 87.29 86.02 87.28 25903
5/7/2013 86.22 86.23 85.51 86.02 11814
5/6/2013 85.37 85.56 84.91 85.31 15583
5/3/2013 85.05 85.71 85.03 85.41 16595
5/2/2013 84.11 84.51 84.00 84.42 13480
5/1/2013 85.46 85.49 83.98 84.10 18217
4/30/2013 85.26 85.64 85.04 85.41 16751
4/29/2013 85.20 85.60 84.75 85.48 21243
4/26/2013 85.22 85.85 85.13 85.15 16522
4/25/2013 85.95 86.00 85.07 85.27 21377
4/24/2013 86.36 86.64 85.57 85.86 20336
4/23/2013 87.41 89.00 85.76 86.35 34452
4/22/2013 84.80 85.03 83.95 84.58 27752
4/19/2013 84.33 84.94 84.24 84.81 21644
4/18/2013 85.43 85.70 83.73 84.10 19138
4/17/2013 86.06 86.15 84.80 85.07 21458
4/16/2013 85.08 86.60 84.75 86.55 22381
4/15/2013 86.20 86.61 84.71 84.71 23031
4/12/2013 85.91 86.41 85.61 86.26 11809
4/11/2013 84.99 86.13 84.99 86.06 22467
4/10/2013 85.29 85.61 84.64 84.81 16264
4/9/2013 84.97 85.60 84.65 85.27 13916
4/8/2013 84.38 84.79 83.98 84.73 11211
4/5/2013 83.78 84.48 83.34 84.41 19123
4/4/2013 83.92 84.61 83.85 84.34 13669
4/3/2013 84.64 84.72 83.67 83.72 16747
4/2/2013 84.10 84.62 84.10 84.41 12009
4/1/2013 84.37 84.72 83.75 83.95 13060
3/28/2013 83.43 84.28 83.43 84.19 13127
3/27/2013 83.10 83.59 82.57 83.37 20058
3/26/2013 83.64 84.06 83.19 83.36 20349
3/25/2013 84.03 84.11 82.94 83.37 22297
3/22/2013 84.37 84.37 83.42 83.69 23636
3/21/2013 83.53 84.09 83.40 83.75 18463
3/20/2013 83.60 84.10 83.37 83.84 19415
3/19/2013 82.74 83.41 82.66 83.19 20185
3/18/2013 81.86 83.11 81.86 82.53 19962
3/15/2013 82.64 83.15 81.96 82.28 47551
3/14/2013 82.24 82.89 81.98 82.36 20825
3/13/2013 81.77 82.27 81.72 82.12 14242
3/12/2013 81.56 81.94 81.47 81.74 12347
3/11/2013 81.58 81.80 81.18 81.75 13113
3/8/2013 81.68 82.05 81.24 81.65 13964
3/7/2013 81.11 81.44 80.90 81.20 11416
3/6/2013 81.61 81.88 80.90 81.07 12774
3/5/2013 80.79 82.00 80.56 81.46 20790
3/4/2013 80.65 80.65 79.99 80.52 15016
3/1/2013 80.16 80.72 79.35 80.69 18437
2/28/2013 80.61 81.25 80.33 80.42 21608
2/27/2013 80.11 80.84 79.87 80.78 13858
2/26/2013 79.42 80.11 79.28 80.04 20623
2/25/2013 80.99 81.00 79.25 79.25 24913
2/22/2013 80.68 81.15 80.58 81.01 17736
2/21/2013 80.08 80.40 79.92 80.38 24222
2/20/2013 80.66 80.96 80.07 80.11 20469
2/19/2013 80.50 81.07 80.27 80.60 21998
2/15/2013 80.76 80.85 79.95 80.39 22577
2/14/2013 79.64 80.47 79.53 80.34 18106
2/13/2013 79.90 80.31 79.81 79.99 14576
2/12/2013 79.10 80.18 79.10 79.90 17456
2/11/2013 78.75 79.32 78.53 79.21 16488
2/8/2013 79.12 79.12 78.43 78.86 24220
2/7/2013 79.14 79.16 78.05 79.12 22859
2/6/2013 78.15 78.98 78.03 78.96 22242
2/5/2013 78.20 79.03 78.00 78.65 26614
2/4/2013 78.57 78.83 77.79 78.00 35456
2/1/2013 79.00 80.44 78.96 79.89 31296
1/31/2013 77.59 78.59 77.49 78.46 30446
1/30/2013 77.63 77.87 77.09 77.58 17282
1/29/2013 77.40 78.00 77.28 77.81 14555
1/28/2013 78.20 78.44 77.33 77.35 17036
1/25/2013 78.25 78.55 77.82 78.35 15242
1/24/2013 77.78 78.49 77.62 78.09 15467
1/23/2013 78.06 78.10 77.15 77.64 24960
1/22/2013 79.50 80.00 77.76 77.95 49175
1/18/2013 76.09 76.67 75.95 76.31 26721
1/17/2013 75.62 76.12 75.29 75.90 15242
1/16/2013 75.48 75.92 75.11 75.55 12383
1/15/2013 74.69 75.71 74.51 75.56 18031
1/14/2013 74.87 75.14 74.58 74.95 8486
1/11/2013 74.39 74.87 74.29 74.85 12666
1/10/2013 74.31 74.47 74.00 74.45 23582
1/9/2013 73.42 74.13 73.32 73.94 16171
1/8/2013 72.98 73.39 72.85 73.19 14312
1/7/2013 73.67 73.89 72.60 73.06 22075
1/4/2013 73.50 74.19 73.36 74.06 20133
1/3/2013 72.80 73.60 72.52 73.42 21248
1/2/2013 73.09 73.09 72.50 72.86 28865
Marketplace
Trading Center