TR4DER - The Travelers Com [TRV] Historical Prices

The Travelers Com - [Ticker: TRV]
Last Trade	133.16	Last Trade Time	2017-11-01 - 19:34:00
Variation	+0.71 (+0.54%)	Open	133.98
High	134.03	Low	132.63
Volume	1,163,836	Average Volume (3m)	0
Yield		Bid / Ask	133.15 x 200 - 133.17 x 400
Former Close	132.45	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
TRV quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	336,400	33.25	33.25	32.62	33.00	00:00:00
2000-01-04	494,400	32.50	33.00	32.19	32.56	00:00:00
2000-01-05	736,000	32.56	33.31	32.25	32.31	00:00:00
2000-01-06	660,400	32.31	33.38	31.81	32.94	00:00:00
2000-01-07	594,700	33.44	34.75	33.31	34.25	00:00:00
2000-01-10	389,900	34.75	34.75	33.13	33.62	00:00:00
2000-01-11	812,900	33.38	33.75	32.87	33.25	00:00:00
2000-01-12	561,500	33.00	33.62	32.75	33.31	00:00:00
2000-01-13	589,600	33.31	34.19	33.31	34.00	00:00:00
2000-01-14	599,300	33.94	34.69	33.62	34.00	00:00:00
2000-01-18	945,900	33.75	33.75	32.50	32.75	00:00:00
2000-01-19	988,100	32.50	33.25	32.38	32.81	00:00:00
2000-01-20	943,400	32.75	32.81	32.25	32.62	00:00:00
2000-01-21	1,000,300	32.00	32.06	31.00	31.50	00:00:00
2000-01-24	586,500	31.63	32.44	31.31	32.12	00:00:00
2000-01-25	609,700	32.12	32.81	31.25	31.37	00:00:00
2000-01-26	503,300	31.44	32.44	31.19	32.38	00:00:00
2000-01-27	1,316,500	32.00	32.38	29.81	30.56	00:00:00
2000-01-28	814,900	30.06	30.19	29.31	30.00	00:00:00
2000-01-31	612,200	29.81	30.19	29.12	30.19	00:00:00
2000-02-01	1,023,000	30.00	30.00	27.50	29.31	00:00:00
2000-02-02	1,416,900	29.38	29.38	27.50	27.88	00:00:00
2000-02-03	1,374,600	27.88	27.88	26.38	26.62	00:00:00
2000-02-04	1,507,200	26.75	27.19	25.75	26.75	00:00:00
2000-02-07	1,126,800	26.75	27.00	26.25	26.62	00:00:00
2000-02-08	1,073,900	26.75	26.81	26.12	26.31	00:00:00
2000-02-09	1,127,900	26.25	26.44	25.31	25.44	00:00:00
2000-02-10	3,271,100	25.00	25.25	24.19	24.50	00:00:00
2000-02-11	680,900	24.56	24.75	23.75	24.38	00:00:00
2000-02-14	436,300	24.25	24.56	24.06	24.25	00:00:00
2000-02-15	689,700	24.50	24.62	24.19	24.31	00:00:00
2000-02-16	1,297,000	24.31	24.94	24.31	24.50	00:00:00
2000-02-17	562,200	24.88	25.12	24.25	24.62	00:00:00
2000-02-18	529,900	24.56	24.69	23.12	23.62	00:00:00
2000-02-22	966,400	23.62	24.50	23.06	23.87	00:00:00
2000-02-23	11,015	23.75	24.13	23.50	23.75	00:00:00
2000-02-24	803,000	23.62	23.75	22.25	22.75	00:00:00
2000-02-25	545,200	23.50	23.75	22.81	22.88	00:00:00
2000-02-28	971,800	23.19	23.62	23.06	23.06	00:00:00
2000-02-29	1,211,500	23.12	23.56	22.25	22.37	00:00:00
2000-03-01	1,397,000	22.50	23.25	21.75	22.56	00:00:00
2000-03-02	1,166,300	22.56	23.06	22.06	22.63	00:00:00
2000-03-03	668,600	22.56	23.44	22.31	22.56	00:00:00
2000-03-06	793,900	22.31	22.69	22.19	22.44	00:00:00
2000-03-07	885,100	22.44	22.69	22.06	22.06	00:00:00
2000-03-08	661,200	22.12	22.50	21.38	21.75	00:00:00
2000-03-09	1,607,800	21.38	23.19	21.31	22.75	00:00:00
2000-03-10	634,300	22.75	23.25	22.63	23.00	00:00:00
2000-03-13	1,183,300	22.75	22.75	22.25	22.50	00:00:00
2000-03-14	1,030,100	22.50	23.50	22.12	22.31	00:00:00
2000-03-15	853,100	22.75	24.50	22.69	23.87	00:00:00
2000-03-16	1,798,200	24.50	27.38	24.50	27.19	00:00:00
2000-03-17	1,410,200	27.19	27.75	26.12	26.62	00:00:00
2000-03-20	720,700	26.75	27.00	26.12	26.31	00:00:00
2000-03-21	934,700	26.06	27.75	26.06	27.56	00:00:00
2000-03-22	794,500	27.13	27.88	26.87	27.38	00:00:00
2000-03-23	1,290,000	27.06	29.25	27.06	28.25	00:00:00
2000-03-24	754,100	28.88	29.94	28.63	29.50	00:00:00
2000-03-27	1,205,100	29.25	29.56	29.06	29.50	00:00:00
2000-03-28	1,754,800	29.44	30.81	29.44	30.00	00:00:00
2000-03-29	775,000	29.62	30.00	29.56	29.94	00:00:00
2000-03-30	1,717,400	30.50	33.00	30.31	32.62	00:00:00
2000-03-31	2,262,800	32.69	34.31	32.62	34.12	00:00:00
2000-04-03	1,440,600	34.00	34.37	33.44	34.00	00:00:00
2000-04-04	1,644,700	34.88	35.00	32.81	33.00	00:00:00
2000-04-05	754,000	33.13	33.50	32.69	32.69	00:00:00
2000-04-06	1,125,800	32.94	33.00	31.75	32.25	00:00:00
2000-04-07	626,200	33.00	33.13	31.63	31.88	00:00:00
2000-04-10	512,100	32.00	32.31	31.50	32.12	00:00:00
2000-04-11	557,300	31.88	32.44	31.63	32.31	00:00:00
2000-04-12	1,086,300	33.00	33.25	32.50	32.50	00:00:00
2000-04-13	729,200	32.75	32.94	32.12	32.87	00:00:00
2000-04-14	756,600	32.25	32.25	29.87	30.00	00:00:00
2000-04-17	996,200	31.00	31.00	29.62	30.06	00:00:00
2000-04-18	622,600	30.00	31.00	29.69	30.88	00:00:00
2000-04-19	678,400	30.56	30.62	29.62	29.87	00:00:00
2000-04-20	1,593,500	29.75	30.88	29.31	30.69	00:00:00
2000-04-24	1,222,800	30.88	31.25	30.25	31.12	00:00:00
2000-04-25	1,421,500	31.12	33.13	31.12	33.00	00:00:00
2000-04-26	976,300	33.50	33.50	32.50	32.75	00:00:00
2000-04-27	1,988,700	32.25	33.50	31.63	33.25	00:00:00
2000-04-28	1,365,100	33.50	36.38	33.06	35.62	00:00:00
2000-05-01	1,281,500	35.69	36.88	34.81	35.25	00:00:00
2000-05-02	1,008,000	35.56	35.75	34.88	35.44	00:00:00
2000-05-03	567,800	35.44	35.50	33.56	33.62	00:00:00
2000-05-04	741,800	33.88	34.31	32.87	33.88	00:00:00
2000-05-05	385,500	34.00	34.00	32.75	33.69	00:00:00
2000-05-08	552,700	33.69	34.75	33.62	33.81	00:00:00
2000-05-09	733,000	34.25	34.50	33.44	34.00	00:00:00
2000-05-10	460,700	34.12	34.63	33.50	34.25	00:00:00
2000-05-11	764,000	34.25	35.38	33.62	35.25	00:00:00
2000-05-12	706,000	35.44	35.50	34.50	35.50	00:00:00
2000-05-15	1,472,000	35.56	37.25	35.50	37.06	00:00:00
2000-05-16	1,424,900	37.12	38.12	36.75	37.75	00:00:00
2000-05-17	1,012,400	37.75	37.75	36.62	36.75	00:00:00
2000-05-18	761,900	36.75	37.69	36.75	37.19	00:00:00
2000-05-19	687,200	37.25	37.37	35.87	36.38	00:00:00
2000-05-22	941,300	36.62	37.75	36.19	37.63	00:00:00
2000-05-23	919,900	37.50	37.88	36.81	37.81	00:00:00
2000-05-24	1,314,600	37.63	38.75	37.63	38.50	00:00:00
2000-05-25	1,094,300	38.31	38.44	37.25	37.88	00:00:00
2000-05-26	669,200	37.63	37.63	36.88	37.12	00:00:00
2000-05-30	626,700	37.00	38.19	36.94	37.81	00:00:00
2000-05-31	860,200	37.88	37.88	36.94	37.50	00:00:00
2000-06-01	1,107,800	37.25	38.56	36.94	38.38	00:00:00
2000-06-02	5,721	38.63	39.19	38.50	39.19	00:00:00
2000-06-05	1,033,800	39.00	39.25	38.25	38.75	00:00:00
2000-06-06	930,900	38.38	38.75	37.94	38.62	00:00:00
2000-06-07	914,800	38.62	39.38	38.62	38.88	00:00:00
2000-06-08	1,054,300	38.00	38.62	37.12	37.88	00:00:00
2000-06-09	3,881	37.81	38.44	37.81	38.31	00:00:00
2000-06-12	449,200	38.50	38.62	37.25	37.41	00:00:00
2000-06-13	489,900	37.50	38.06	37.31	37.94	00:00:00
2000-06-14	685,200	37.94	37.94	36.94	37.50	00:00:00
2000-06-15	788,700	37.44	37.81	36.56	37.75	00:00:00
2000-06-16	1,792,400	37.88	38.19	37.19	37.44	00:00:00
2000-06-19	902,700	36.88	38.69	36.50	37.94	00:00:00
2000-06-20	855,300	37.69	37.69	35.38	35.38	00:00:00
2000-06-21	683,800	35.88	36.06	34.75	34.94	00:00:00
2000-06-22	1,187,300	35.06	35.12	33.75	34.19	00:00:00
2000-06-23	569,500	34.69	35.75	34.56	35.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>