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
2004-10-13	2,072,000	34.25	34.37	33.92	34.00	00:00:00
2004-10-14	6,271,400	34.40	34.40	32.74	33.00	00:00:00
2004-10-15	9,512,500	33.01	33.01	31.60	31.94	00:00:00
2004-10-18	5,902,100	31.93	32.26	31.82	31.90	00:00:00
2004-10-19	4,619,000	31.91	32.05	30.95	30.99	00:00:00
2004-10-20	5,213,200	30.95	31.35	30.91	31.23	00:00:00
2004-10-21	3,669,400	31.44	31.46	30.92	31.16	00:00:00
2004-10-22	3,561,300	31.24	31.85	31.10	31.13	00:00:00
2004-10-25	3,006,000	30.55	31.40	30.23	31.08	00:00:00
2004-10-26	4,438,900	32.80	33.20	32.07	33.13	00:00:00
2004-10-27	2,574,400	33.14	33.70	32.68	33.49	00:00:00
2004-10-28	2,993,500	33.00	33.73	32.83	33.58	00:00:00
2004-10-29	2,255,700	33.68	33.99	33.45	33.96	00:00:00
2004-11-01	1,734,600	33.99	34.08	33.75	33.81	00:00:00
2004-11-02	2,039,100	33.87	34.50	33.87	34.13	00:00:00
2004-11-03	3,373,400	35.15	35.50	34.65	34.91	00:00:00
2004-11-04	4,629,800	35.30	36.35	34.90	36.11	00:00:00
2004-11-05	3,435,700	36.24	36.60	36.00	36.31	00:00:00
2004-11-08	1,970,500	36.31	36.75	36.26	36.58	00:00:00
2004-11-09	1,975,500	36.58	36.79	36.22	36.32	00:00:00
2004-11-10	2,600,900	35.86	36.58	35.64	36.46	00:00:00
2004-11-11	2,150,100	36.43	36.48	36.08	36.11	00:00:00
2004-11-12	2,605,600	36.25	36.60	35.80	36.54	00:00:00
2004-11-15	2,000,400	36.44	36.75	36.28	36.62	00:00:00
2004-11-16	1,229,200	36.62	36.80	36.40	36.45	00:00:00
2004-11-17	2,524,300	36.45	36.74	36.07	36.21	00:00:00
2004-11-18	1,437,200	36.35	36.39	35.96	36.30	00:00:00
2004-11-19	1,811,000	36.20	36.40	35.71	35.71	00:00:00
2004-11-22	2,676,400	35.72	36.22	35.53	36.16	00:00:00
2004-11-23	2,141,300	36.04	36.30	35.80	36.24	00:00:00
2004-11-24	1,453,600	36.57	36.69	36.28	36.40	00:00:00
2004-11-26	368,900	36.52	36.65	36.25	36.42	00:00:00
2004-11-29	1,630,800	36.35	36.56	35.84	36.04	00:00:00
2004-11-30	2,270,800	36.10	36.65	35.89	36.48	00:00:00
2004-12-01	2,115,100	36.48	37.62	36.48	37.54	00:00:00
2004-12-02	1,377,700	37.48	37.55	37.20	37.45	00:00:00
2004-12-03	2,420,400	37.37	37.43	36.91	37.23	00:00:00
2004-12-06	1,556,500	36.95	37.38	36.90	37.30	00:00:00
2004-12-07	3,237,200	37.25	37.84	36.82	36.82	00:00:00
2004-12-08	1,906,600	36.92	37.04	36.61	36.88	00:00:00
2004-12-09	2,049,100	36.75	36.91	36.35	36.61	00:00:00
2004-12-10	2,359,500	37.27	37.27	36.22	36.85	00:00:00
2004-12-13	2,157,100	36.98	37.21	36.97	37.09	00:00:00
2004-12-14	1,677,900	37.00	37.30	37.00	37.23	00:00:00
2004-12-15	2,738,600	37.21	37.23	36.78	36.94	00:00:00
2004-12-16	2,159,700	37.08	37.22	36.90	37.10	00:00:00
2004-12-17	2,821,600	36.75	37.24	36.75	37.19	00:00:00
2004-12-20	1,851,600	37.19	37.40	36.66	36.68	00:00:00
2004-12-21	3,600,200	36.60	36.73	36.25	36.48	00:00:00
2004-12-22	2,161,400	36.58	37.05	36.44	37.00	00:00:00
2004-12-23	1,447,700	36.85	37.15	36.81	37.06	00:00:00
2004-12-27	1,149,900	37.00	37.02	36.70	36.82	00:00:00
2004-12-28	2,401,500	36.83	37.33	36.83	37.33	00:00:00
2004-12-29	1,624,000	37.18	37.45	37.17	37.40	00:00:00
2004-12-30	1,528,300	37.37	37.49	37.20	37.20	00:00:00
2004-12-31	1,745,300	37.25	37.50	37.07	37.07	00:00:00
2005-01-03	2,765,600	37.45	37.86	37.25	37.25	00:00:00
2005-01-04	1,776,600	37.40	37.73	36.97	37.04	00:00:00
2005-01-05	2,447,200	37.00	37.13	36.80	36.98	00:00:00
2005-01-06	2,592,200	37.45	37.46	36.99	37.15	00:00:00
2005-01-07	1,598,800	37.24	37.24	36.88	36.98	00:00:00
2005-01-10	1,528,300	36.88	37.14	36.79	37.07	00:00:00
2005-01-11	2,452,600	36.95	37.56	36.76	37.30	00:00:00
2005-01-12	1,753,100	37.40	37.54	37.19	37.54	00:00:00
2005-01-13	1,473,700	37.54	37.65	37.25	37.29	00:00:00
2005-01-14	1,494,900	37.48	37.53	37.24	37.49	00:00:00
2005-01-18	2,135,200	37.28	37.97	37.02	37.94	00:00:00
2005-01-19	1,864,900	37.75	37.76	36.99	37.00	00:00:00
2005-01-20	1,868,800	36.75	36.94	36.35	36.46	00:00:00
2005-01-21	1,259,400	36.46	36.71	36.16	36.20	00:00:00
2005-01-24	2,464,300	36.80	37.16	36.00	36.97	00:00:00
2005-01-25	1,840,200	36.97	37.24	36.84	36.95	00:00:00
2005-01-26	2,787,900	36.98	37.60	36.95	37.49	00:00:00
2005-01-27	2,074,800	37.40	37.73	37.22	37.37	00:00:00
2005-01-28	2,132,700	37.45	37.55	36.60	36.90	00:00:00
2005-01-31	2,535,500	37.75	37.75	37.23	37.54	00:00:00
2005-02-01	8,042,200	38.39	38.65	37.27	38.45	00:00:00
2005-02-02	4,631,800	38.43	38.45	37.84	37.97	00:00:00
2005-02-03	3,609,400	37.98	38.41	37.90	38.40	00:00:00
2005-02-04	2,574,300	38.40	38.73	38.28	38.67	00:00:00
2005-02-07	3,056,300	38.67	39.21	38.61	38.99	00:00:00
2005-02-08	2,069,400	39.10	39.10	38.73	38.89	00:00:00
2005-02-09	4,124,200	38.81	38.85	38.05	38.05	00:00:00
2005-02-10	4,344,800	38.05	39.05	37.84	38.79	00:00:00
2005-02-11	3,635,600	38.85	39.64	38.71	39.40	00:00:00
2005-02-14	2,085,500	39.18	39.27	38.80	39.03	00:00:00
2005-02-15	2,299,400	39.15	39.46	38.80	38.89	00:00:00
2005-02-16	2,613,200	38.85	38.87	38.18	38.30	00:00:00
2005-02-17	2,089,500	38.45	38.54	38.20	38.47	00:00:00
2005-02-18	1,903,700	38.55	38.57	38.14	38.14	00:00:00
2005-02-22	2,175,200	38.01	38.39	37.91	37.91	00:00:00
2005-02-23	1,342,100	37.92	38.29	37.92	38.14	00:00:00
2005-02-24	1,085,100	38.24	38.32	38.01	38.23	00:00:00
2005-02-25	1,561,200	38.13	38.95	38.00	38.82	00:00:00
2005-02-28	1,933,200	38.77	38.79	38.02	38.32	00:00:00
2005-03-01	2,047,000	38.35	38.70	38.35	38.36	00:00:00
2005-03-02	1,811,800	38.36	38.44	38.08	38.19	00:00:00
2005-03-03	1,949,800	38.24	38.40	37.60	37.91	00:00:00
2005-03-04	2,805,400	38.20	38.48	37.64	38.24	00:00:00
2005-03-07	1,430,600	38.21	38.51	38.02	38.38	00:00:00
2005-03-08	2,225,400	38.24	38.38	37.95	38.09	00:00:00
2005-03-09	1,181,600	37.91	38.14	37.69	37.80	00:00:00
2005-03-10	1,654,100	37.94	38.42	37.83	38.42	00:00:00
2005-03-11	1,522,800	38.28	38.29	37.78	37.89	00:00:00
2005-03-14	1,656,200	37.90	38.20	37.72	38.14	00:00:00
2005-03-15	1,453,500	38.14	38.19	37.75	37.82	00:00:00
2005-03-16	2,300,400	37.71	37.71	37.04	37.54	00:00:00
2005-03-17	1,203,200	37.52	37.60	37.09	37.35	00:00:00
2005-03-18	3,408,900	37.28	37.45	36.65	36.96	00:00:00
2005-03-21	2,290,200	36.96	37.05	36.24	36.41	00:00:00
2005-03-22	1,851,200	36.46	36.84	35.87	35.89	00:00:00
2005-03-23	2,296,900	35.89	36.54	35.89	36.51	00:00:00
2005-03-24	2,168,900	36.55	36.61	36.18	36.26	00:00:00
2005-03-28	1,941,300	36.40	36.78	36.35	36.41	00:00:00
2005-03-29	2,013,100	36.25	36.70	36.24	36.35	00:00:00
2005-03-30	2,486,900	36.50	36.75	36.03	36.71	00:00:00
2005-03-31	1,873,000	36.81	36.85	36.51	36.73	00:00:00
2005-04-01	5,161,100	36.77	36.83	34.75	35.36	00:00:00
2005-04-04	3,782,000	35.50	35.85	34.86	35.53	00:00:00
2005-04-05	2,301,200	35.52	35.60	35.20	35.28	00:00:00
2005-04-06	1,721,600	35.37	35.72	35.24	35.43	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 > >>