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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	2,676,500	42.25	43.24	42.00	42.90	00:00:00
2004-04-23	2,891,200	42.91	42.91	42.27	42.60	00:00:00
2004-04-26	2,339,300	42.58	42.80	42.15	42.55	00:00:00
2004-04-27	2,084,100	42.85	43.15	42.70	42.81	00:00:00
2004-04-28	2,726,900	42.70	42.76	42.00	42.25	00:00:00
2004-04-29	6,098,600	41.85	42.54	40.88	41.86	00:00:00
2004-04-30	2,102,900	41.89	42.13	40.67	40.67	00:00:00
2004-05-03	2,704,600	40.50	41.32	40.50	41.21	00:00:00
2004-05-04	3,107,700	41.33	41.75	40.64	41.00	00:00:00
2004-05-05	3,537,600	41.40	41.40	40.77	40.98	00:00:00
2004-05-06	2,354,400	40.80	41.07	40.34	40.37	00:00:00
2004-05-07	2,660,900	40.00	40.48	39.98	40.23	00:00:00
2004-05-10	3,180,100	39.75	40.00	39.19	39.80	00:00:00
2004-05-11	2,284,600	39.80	40.45	39.80	40.27	00:00:00
2004-05-12	3,873,200	39.96	40.90	39.88	40.80	00:00:00
2004-05-13	2,594,400	40.20	40.65	40.00	40.15	00:00:00
2004-05-14	1,835,200	40.15	40.48	39.82	40.23	00:00:00
2004-05-17	1,438,200	39.75	40.63	39.26	39.81	00:00:00
2004-05-18	1,747,000	39.80	40.04	39.71	39.90	00:00:00
2004-05-19	2,775,100	39.96	40.15	39.15	39.53	00:00:00
2004-05-20	1,601,600	39.53	39.53	38.98	39.18	00:00:00
2004-05-21	1,773,700	39.43	39.97	39.35	39.76	00:00:00
2004-05-24	1,235,300	39.94	39.94	39.36	39.52	00:00:00
2004-05-25	1,602,500	39.34	39.97	39.14	39.88	00:00:00
2004-05-26	3,263,800	39.75	39.97	39.50	39.73	00:00:00
2004-05-27	1,932,400	39.72	40.05	39.56	39.72	00:00:00
2004-05-28	2,420,500	39.70	39.85	39.45	39.68	00:00:00
2004-06-01	2,025,700	39.70	40.00	39.43	39.97	00:00:00
2004-06-02	2,177,400	40.00	40.61	40.00	40.55	00:00:00
2004-06-03	2,134,400	40.45	40.75	40.13	40.71	00:00:00
2004-06-04	1,646,500	40.75	40.88	40.30	40.46	00:00:00
2004-06-07	2,454,300	40.55	41.25	40.54	41.24	00:00:00
2004-06-08	2,157,000	40.77	40.99	40.66	40.80	00:00:00
2004-06-09	1,355,900	40.75	40.86	40.34	40.41	00:00:00
2004-06-10	2,813,900	40.70	41.38	40.68	41.30	00:00:00
2004-06-14	1,612,700	41.21	41.40	40.51	40.79	00:00:00
2004-06-15	1,919,900	40.99	41.39	40.98	41.27	00:00:00
2004-06-16	1,556,000	41.38	41.50	41.10	41.15	00:00:00
2004-06-17	2,014,600	41.02	41.23	40.56	41.10	00:00:00
2004-06-18	2,055,500	40.70	41.53	40.67	41.27	00:00:00
2004-06-21	1,350,600	41.25	41.40	40.69	40.87	00:00:00
2004-06-22	2,009,000	40.65	40.99	40.25	40.90	00:00:00
2004-06-23	3,532,600	40.90	41.00	40.29	40.95	00:00:00
2004-06-24	2,620,200	40.90	41.10	40.56	40.90	00:00:00
2004-06-25	5,418,400	40.75	41.59	40.75	41.59	00:00:00
2004-06-28	3,022,100	41.59	41.75	40.77	40.80	00:00:00
2004-06-29	1,649,400	40.85	40.88	40.36	40.45	00:00:00
2004-06-30	1,992,300	40.35	40.60	40.09	40.54	00:00:00
2004-07-01	3,137,000	40.70	40.70	39.58	39.70	00:00:00
2004-07-02	2,964,600	39.52	39.71	39.10	39.61	00:00:00
2004-07-06	3,510,400	39.02	39.41	38.81	39.34	00:00:00
2004-07-07	3,277,600	39.10	39.23	38.94	39.19	00:00:00
2004-07-08	1,957,000	39.19	39.19	38.56	38.68	00:00:00
2004-07-09	1,747,700	38.69	38.97	38.62	38.72	00:00:00
2004-07-12	1,564,600	38.82	39.00	38.55	38.82	00:00:00
2004-07-13	1,074,300	38.99	39.12	38.88	39.11	00:00:00
2004-07-14	1,591,800	39.11	39.23	38.77	38.95	00:00:00
2004-07-15	4,196,500	38.95	39.11	38.63	38.83	00:00:00
2004-07-16	2,557,800	38.95	39.00	38.30	38.30	00:00:00
2004-07-19	2,152,700	38.31	38.49	37.77	38.00	00:00:00
2004-07-20	3,558,400	38.00	38.00	36.71	37.73	00:00:00
2004-07-21	2,149,300	37.75	37.99	37.00	37.00	00:00:00
2004-07-22	3,019,000	37.00	37.00	36.16	36.55	00:00:00
2004-07-23	7,400,700	35.50	36.35	34.19	35.66	00:00:00
2004-07-26	4,759,000	36.30	36.80	36.04	36.68	00:00:00
2004-07-27	3,832,500	36.88	37.70	36.88	37.40	00:00:00
2004-07-28	2,117,500	37.15	37.46	36.85	37.15	00:00:00
2004-07-29	2,434,500	37.15	37.30	36.71	36.80	00:00:00
2004-07-30	1,259,100	36.79	37.09	36.69	37.07	00:00:00
2004-08-02	1,719,000	37.12	37.12	36.20	36.62	00:00:00
2004-08-03	2,800,200	36.71	37.17	36.51	37.16	00:00:00
2004-08-04	2,191,300	36.75	36.95	36.20	36.48	00:00:00
2004-08-05	3,952,700	36.00	36.25	34.70	34.75	00:00:00
2004-08-06	5,558,300	34.00	34.06	33.39	33.86	00:00:00
2004-08-09	2,900,300	33.37	33.94	33.05	33.77	00:00:00
2004-08-10	3,386,600	33.77	34.26	33.77	34.23	00:00:00
2004-08-11	1,721,300	34.00	34.13	33.64	33.99	00:00:00
2004-08-12	3,044,000	33.73	33.80	32.82	33.00	00:00:00
2004-08-13	3,209,400	32.85	32.97	32.31	32.94	00:00:00
2004-08-16	2,178,600	32.94	33.68	32.92	33.58	00:00:00
2004-08-17	3,924,000	33.58	34.64	33.40	34.03	00:00:00
2004-08-18	2,035,400	33.78	34.10	33.74	34.02	00:00:00
2004-08-19	3,297,400	35.00	35.45	34.49	34.51	00:00:00
2004-08-20	1,758,200	34.45	34.85	34.42	34.73	00:00:00
2004-08-23	1,977,200	34.80	34.80	34.06	34.15	00:00:00
2004-08-24	1,547,000	34.40	34.40	33.93	34.16	00:00:00
2004-08-25	1,407,300	34.25	34.70	34.02	34.62	00:00:00
2004-08-26	1,465,500	34.77	34.77	34.26	34.26	00:00:00
2004-08-27	3,057,000	34.30	34.77	34.21	34.75	00:00:00
2004-08-30	2,099,700	34.79	34.90	34.53	34.75	00:00:00
2004-08-31	2,294,800	34.77	34.84	34.63	34.69	00:00:00
2004-09-01	2,723,700	34.69	34.70	33.98	33.99	00:00:00
2004-09-02	2,990,400	34.00	34.39	33.60	34.35	00:00:00
2004-09-03	1,147,300	34.59	34.78	34.27	34.32	00:00:00
2004-09-07	2,510,300	34.32	34.97	34.23	34.38	00:00:00
2004-09-08	2,205,200	34.34	34.50	34.04	34.04	00:00:00
2004-09-09	1,817,200	34.10	34.10	33.29	33.70	00:00:00
2004-09-10	1,897,100	33.83	33.85	33.48	33.69	00:00:00
2004-09-13	2,146,500	33.55	33.97	33.46	33.95	00:00:00
2004-09-14	1,701,100	33.97	35.09	33.90	34.38	00:00:00
2004-09-15	3,370,900	34.39	35.16	33.46	34.12	00:00:00
2004-09-16	2,541,700	34.37	34.98	34.31	34.84	00:00:00
2004-09-17	3,383,600	35.00	35.35	34.89	35.18	00:00:00
2004-09-20	1,703,100	34.95	35.11	34.27	34.56	00:00:00
2004-09-21	3,067,400	35.00	35.22	34.82	35.15	00:00:00
2004-09-22	1,622,900	35.15	35.15	34.35	34.40	00:00:00
2004-09-23	1,896,700	34.55	34.65	34.14	34.15	00:00:00
2004-09-24	1,532,500	34.33	34.35	34.04	34.32	00:00:00
2004-09-27	6,295,300	34.17	34.32	32.70	32.73	00:00:00
2004-09-28	2,960,200	32.61	33.05	32.36	32.53	00:00:00
2004-09-29	2,674,000	32.38	32.66	32.00	32.58	00:00:00
2004-09-30	3,016,300	32.59	33.06	32.40	33.06	00:00:00
2004-10-01	1,908,400	33.41	33.71	33.24	33.51	00:00:00
2004-10-04	1,870,900	33.51	33.83	33.51	33.67	00:00:00
2004-10-05	1,787,900	33.57	33.70	33.22	33.27	00:00:00
2004-10-06	2,655,300	33.37	34.11	33.29	34.11	00:00:00
2004-10-07	2,202,700	34.10	34.10	33.76	33.80	00:00:00
2004-10-08	1,755,500	33.65	34.04	33.64	33.85	00:00:00
2004-10-11	1,667,300	34.00	34.31	33.94	34.01	00:00:00
2004-10-12	2,323,400	33.70	34.20	33.70	34.02	00:00:00
2004-10-13	2,072,000	34.25	34.37	33.92	34.00	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 > >>