Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
TravelersCompanies
(NY:
TRV
)
205.85
-1.22 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2010
37.56
38.09
37.49
37.56
33,048
+0.08(+0.22%)
Sep 29, 2010
37.79
37.86
37.38
37.48
4,409,660
-0.50(-1.33%)
Sep 28, 2010
37.67
38.18
37.55
37.99
35,576
+0.38(+1.02%)
Sep 27, 2010
38.25
38.25
37.58
37.60
5,583,928
-0.69(-1.81%)
Sep 24, 2010
38.38
38.57
38.12
38.30
4,565,386
+0.52(+1.37%)
Sep 23, 2010
37.78
38.25
37.53
37.78
6,499,003
+0.05(+0.13%)
Sep 22, 2010
38.05
38.23
37.72
37.73
5,983,851
-0.43(-1.13%)
Sep 21, 2010
38.43
38.49
38.01
38.16
138
-0.45(-1.18%)
Sep 20, 2010
38.17
38.69
37.91
38.61
6,313,029
+0.64(+1.69%)
Sep 17, 2010
37.97
38.17
37.80
37.97
9,977,720
+0.13(+0.34%)
Sep 15, 2010
36.72
37.94
36.71
37.84
11,252,463
+1.06(+2.88%)
Sep 14, 2010
36.34
36.97
36.23
36.78
6,430,708
+0.42(+1.15%)
Sep 13, 2010
36.34
36.51
36.05
36.36
4,159,495
+0.27(+0.76%)
Sep 10, 2010
35.97
36.13
35.71
36.09
3,640,974
-0.15(-0.42%)
Sep 09, 2010
36.31
36.45
36.03
36.24
6,262
+0.30(+0.82%)
Sep 08, 2010
36.15
36.35
35.87
35.95
2,496
+0.06(+0.18%)
Sep 07, 2010
36.35
36.42
35.84
35.88
16,037
-0.64(-1.76%)
Sep 03, 2010
36.30
36.54
35.97
36.52
4,758,056
+0.58(+1.61%)
Sep 02, 2010
36.01
36.13
35.54
35.95
5,023,829
-0.06(-0.18%)
Sep 01, 2010
35.29
36.05
35.12
36.01
6,877,001
+1.08(+3.09%)
Aug 31, 2010
35.00
35.28
34.69
34.93
29,170
-0.13(-0.37%)
Aug 30, 2010
35.53
35.58
35.05
35.06
4,148,348
-0.35(-0.99%)
Aug 27, 2010
35.37
35.69
35.21
35.41
6,203,369
+0.21(+0.61%)
Aug 26, 2010
35.57
35.72
34.99
35.19
24,206
-0.25(-0.71%)
Aug 25, 2010
35.22
35.59
35.04
35.44
5,255
+0.19(+0.53%)
Aug 24, 2010
35.44
35.58
35.17
35.26
60,474
-0.34(-0.97%)
Aug 23, 2010
35.62
35.92
35.44
35.60
5,503,390
-0.25(-0.70%)
Aug 20, 2010
35.77
36.08
35.54
35.85
6,376,481
+0.18(+0.50%)
Aug 19, 2010
35.69
35.84
35.42
35.67
11,170
-0.17(-0.48%)
Aug 18, 2010
35.73
36.00
35.51
35.84
5,361,862
+0.12(+0.34%)
Aug 17, 2010
36.02
36.02
35.67
35.72
24,110
+0.00(+0.00%)
Aug 16, 2010
35.65
35.73
35.43
35.72
4,908,571
-0.16(-0.46%)
Aug 13, 2010
35.89
36.20
35.37
35.89
7,026,345
+0.35(+0.99%)
Aug 12, 2010
34.86
35.69
34.81
35.54
7,015,940
+0.49(+1.41%)
Aug 11, 2010
35.09
35.47
34.97
35.04
9,181,158
-0.44(-1.25%)
Aug 10, 2010
35.90
36.00
35.29
35.49
8,371,097
-0.74(-2.04%)
Aug 09, 2010
36.22
36.29
35.93
36.22
3,136,217
+0.24(+0.68%)
Aug 06, 2010
35.98
36.11
35.42
35.98
4,388,039
-0.29(-0.79%)
Aug 05, 2010
36.15
36.30
36.02
36.27
2,747,077
-0.01(-0.02%)
Aug 04, 2010
36.02
36.33
36.00
36.27
9,402,384
+0.40(+1.12%)
Aug 03, 2010
36.19
36.38
35.81
35.87
12,628
-0.52(-1.44%)
Aug 02, 2010
36.53
36.66
36.15
36.40
6,891,506
+0.29(+0.79%)
Jul 30, 2010
36.11
36.22
35.80
36.11
8,036,178
-0.05(-0.14%)
Jul 29, 2010
36.22
36.47
35.86
36.16
9,563,336
-0.04(-0.12%)
Jul 28, 2010
36.20
36.37
35.90
36.20
9,839
+0.00(+0.00%)
Jul 27, 2010
36.20
36.32
35.89
36.20
7,396
+0.09(+0.26%)
Jul 26, 2010
35.99
36.12
35.76
36.11
6,726,264
+0.22(+0.62%)
Jul 23, 2010
34.99
35.89
34.79
35.89
9,791,722
+0.61(+1.72%)
Jul 22, 2010
34.91
35.92
34.91
35.28
9,719,093
-0.42(-1.16%)
Jul 21, 2010
36.01
36.30
35.64
35.69
5,534,973
-0.34(-0.95%)
Jul 20, 2010
36.04
36.07
35.22
36.04
5,310,769
+0.46(+1.29%)
Jul 19, 2010
35.64
35.79
35.27
35.58
3,726,407
+0.06(+0.18%)
Jul 16, 2010
35.52
36.15
35.44
35.52
8,316,622
-0.49(-1.35%)
Jul 15, 2010
36.75
36.75
35.78
36.00
9,812,718
-0.78(-2.12%)
Jul 14, 2010
36.60
36.85
36.38
36.78
139
+0.14(+0.37%)
Jul 13, 2010
36.65
36.96
36.60
36.65
30,611
+0.06(+0.16%)
Jul 12, 2010
36.45
36.81
36.35
36.59
4,227,365
-0.02(-0.06%)
Jul 09, 2010
36.61
36.62
35.87
36.61
4,325,333
+0.76(+2.12%)
Jul 08, 2010
35.82
35.90
35.44
35.85
33,391
+0.10(+0.28%)
Jul 07, 2010
35.00
35.78
34.66
35.75
6,521,972
+0.98(+2.82%)
Jul 06, 2010
34.77
35.14
34.48
34.77
4,466
+0.03(+0.08%)
Jul 02, 2010
34.74
35.18
34.52
34.74
3,803,502
-0.28(-0.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.