|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,721,600 | 35.37 | 35.72 | 35.24 | 35.43 | 00:00:00 | | 2005-04-07 | 2,057,700 | 35.35 | 35.68 | 35.24 | 35.59 | 00:00:00 | | 2005-04-08 | 2,739,700 | 35.54 | 35.76 | 35.20 | 35.28 | 00:00:00 | | 2005-04-11 | 2,195,700 | 35.40 | 35.40 | 35.10 | 35.15 | 00:00:00 | | 2005-04-12 | 4,160,600 | 35.15 | 35.62 | 34.86 | 35.45 | 00:00:00 | | 2005-04-13 | 2,400,000 | 35.40 | 35.50 | 34.78 | 34.83 | 00:00:00 | | 2005-04-14 | 2,342,800 | 34.83 | 34.91 | 34.67 | 34.72 | 00:00:00 | | 2005-04-15 | 2,543,300 | 34.61 | 34.70 | 34.09 | 34.10 | 00:00:00 | | 2005-04-18 | 2,706,400 | 33.92 | 34.34 | 33.92 | 34.19 | 00:00:00 | | 2005-04-19 | 2,173,300 | 34.16 | 34.37 | 33.94 | 34.10 | 00:00:00 | | 2005-04-20 | 1,756,000 | 34.09 | 34.21 | 33.70 | 33.71 | 00:00:00 | | 2005-04-21 | 1,546,900 | 34.00 | 34.44 | 33.70 | 34.43 | 00:00:00 | | 2005-04-22 | 1,945,600 | 34.25 | 34.75 | 34.16 | 34.45 | 00:00:00 | | 2005-04-25 | 1,609,900 | 34.80 | 35.11 | 34.52 | 34.75 | 00:00:00 | | 2005-04-26 | 1,570,700 | 34.60 | 34.98 | 34.29 | 34.39 | 00:00:00 | | 2005-04-27 | 3,176,800 | 34.17 | 35.28 | 34.15 | 35.25 | 00:00:00 | | 2005-04-28 | 1,493,800 | 35.05 | 35.40 | 34.95 | 34.95 | 00:00:00 | | 2005-04-29 | 4,225,200 | 35.15 | 35.86 | 34.92 | 35.80 | 00:00:00 | | 2005-05-02 | 1,875,400 | 36.00 | 36.12 | 35.75 | 35.98 | 00:00:00 | | 2005-05-03 | 4,637,600 | 36.98 | 37.15 | 36.34 | 36.87 | 00:00:00 | | 2005-05-04 | 3,870,300 | 37.00 | 38.17 | 36.95 | 37.80 | 00:00:00 | | 2005-05-05 | 2,621,200 | 37.85 | 38.20 | 37.55 | 38.09 | 00:00:00 | | 2005-05-06 | 2,233,400 | 38.20 | 38.26 | 37.82 | 37.92 | 00:00:00 | | 2005-05-09 | 2,173,700 | 38.01 | 38.21 | 37.75 | 38.21 | 00:00:00 | | 2005-05-10 | 2,424,400 | 37.82 | 38.20 | 37.47 | 37.71 | 00:00:00 | | 2005-05-11 | 2,282,000 | 37.71 | 38.25 | 37.47 | 38.16 | 00:00:00 | | 2005-05-12 | 2,238,900 | 38.12 | 38.35 | 37.86 | 37.89 | 00:00:00 | | 2005-05-13 | 2,600,600 | 38.00 | 38.00 | 37.00 | 37.27 | 00:00:00 | | 2005-05-16 | 1,893,500 | 37.22 | 37.68 | 36.80 | 37.65 | 00:00:00 | | 2005-05-17 | 2,318,300 | 37.42 | 38.00 | 37.19 | 37.91 | 00:00:00 | | 2005-05-18 | 6,160,500 | 37.92 | 38.16 | 37.60 | 37.68 | 00:00:00 | | 2005-05-19 | 2,574,200 | 37.76 | 37.99 | 37.58 | 37.92 | 00:00:00 | | 2005-05-20 | 2,793,800 | 37.92 | 37.92 | 37.34 | 37.40 | 00:00:00 | | 2005-05-23 | 2,388,800 | 37.75 | 38.19 | 37.54 | 37.82 | 00:00:00 | | 2005-05-24 | 3,046,100 | 37.95 | 38.18 | 37.77 | 37.84 | 00:00:00 | | 2005-05-25 | 2,278,200 | 37.86 | 37.95 | 37.62 | 37.79 | 00:00:00 | | 2005-05-26 | 1,689,200 | 37.91 | 38.19 | 37.82 | 38.07 | 00:00:00 | | 2005-05-27 | 1,303,600 | 38.22 | 38.29 | 37.99 | 38.15 | 00:00:00 | | 2005-05-31 | 2,484,500 | 38.25 | 38.25 | 37.86 | 37.88 | 00:00:00 | | 2005-06-01 | 1,909,800 | 37.90 | 38.28 | 37.90 | 38.16 | 00:00:00 | | 2005-06-02 | 2,133,900 | 38.16 | 38.44 | 37.97 | 38.35 | 00:00:00 | | 2005-06-03 | 2,254,500 | 38.35 | 38.58 | 38.18 | 38.38 | 00:00:00 | | 2005-06-06 | 1,964,700 | 38.38 | 38.49 | 38.22 | 38.32 | 00:00:00 | | 2005-06-07 | 1,894,300 | 38.35 | 38.85 | 38.22 | 38.56 | 00:00:00 | | 2005-06-08 | 3,616,400 | 38.72 | 38.83 | 38.53 | 38.65 | 00:00:00 | | 2005-06-09 | 3,261,400 | 38.65 | 39.31 | 38.51 | 39.26 | 00:00:00 | | 2005-06-10 | 3,428,200 | 39.28 | 39.28 | 38.99 | 39.15 | 00:00:00 | | 2005-06-13 | 1,826,200 | 39.05 | 39.15 | 38.77 | 38.86 | 00:00:00 | | 2005-06-14 | 1,662,800 | 38.85 | 39.28 | 38.81 | 39.05 | 00:00:00 | | 2005-06-15 | 1,392,100 | 39.20 | 39.24 | 38.76 | 39.11 | 00:00:00 | | 2005-06-16 | 1,074,400 | 39.11 | 39.11 | 38.84 | 38.93 | 00:00:00 | | 2005-06-17 | 2,397,500 | 39.22 | 39.23 | 38.84 | 38.89 | 00:00:00 | | 2005-06-20 | 1,132,700 | 38.77 | 38.99 | 38.56 | 38.87 | 00:00:00 | | 2005-06-21 | 1,081,000 | 38.90 | 39.05 | 38.75 | 38.85 | 00:00:00 | | 2005-06-22 | 2,096,500 | 38.85 | 39.04 | 38.58 | 38.75 | 00:00:00 | | 2005-06-23 | 1,543,500 | 38.75 | 38.77 | 38.27 | 38.36 | 00:00:00 | | 2005-06-24 | 1,366,500 | 38.27 | 38.56 | 38.14 | 38.16 | 00:00:00 | | 2005-06-27 | 1,916,700 | 38.07 | 38.75 | 37.97 | 38.58 | 00:00:00 | | 2005-06-28 | 1,510,200 | 38.60 | 38.93 | 38.25 | 38.91 | 00:00:00 | | 2005-06-29 | 3,675,700 | 39.13 | 39.90 | 39.12 | 39.87 | 00:00:00 | | 2005-06-30 | 3,947,000 | 39.90 | 40.05 | 39.52 | 39.53 | 00:00:00 | | 2005-07-01 | 1,466,900 | 39.62 | 39.75 | 39.48 | 39.60 | 00:00:00 | | 2005-07-05 | 2,003,900 | 39.44 | 40.37 | 39.40 | 40.28 | 00:00:00 | | 2005-07-06 | 1,733,200 | 40.12 | 40.35 | 40.05 | 40.08 | 00:00:00 | | 2005-07-07 | 2,152,000 | 39.70 | 40.45 | 39.45 | 40.45 | 00:00:00 | | 2005-07-08 | 4,311,700 | 40.20 | 40.21 | 39.64 | 40.03 | 00:00:00 | | 2005-07-11 | 3,868,200 | 40.30 | 40.98 | 40.17 | 40.92 | 00:00:00 | | 2005-07-12 | 2,864,200 | 40.92 | 41.14 | 40.67 | 40.99 | 00:00:00 | | 2005-07-13 | 2,316,800 | 40.75 | 40.95 | 40.62 | 40.82 | 00:00:00 | | 2005-07-14 | 2,136,900 | 41.15 | 41.46 | 41.06 | 41.19 | 00:00:00 | | 2005-07-15 | 1,849,100 | 41.20 | 41.52 | 41.20 | 41.46 | 00:00:00 | | 2005-07-18 | 1,338,500 | 41.47 | 41.65 | 41.29 | 41.50 | 00:00:00 | | 2005-07-19 | 1,739,600 | 41.70 | 41.90 | 41.35 | 41.76 | 00:00:00 | | 2005-07-20 | 1,627,800 | 41.50 | 41.91 | 41.31 | 41.59 | 00:00:00 | | 2005-07-21 | 2,545,300 | 41.48 | 41.49 | 40.81 | 40.96 | 00:00:00 | | 2005-07-22 | 1,727,700 | 40.88 | 41.20 | 40.65 | 41.09 | 00:00:00 | | 2005-07-25 | 1,153,500 | 41.00 | 41.15 | 40.61 | 40.75 | 00:00:00 | | 2005-07-26 | 1,456,200 | 40.76 | 40.98 | 40.60 | 40.82 | 00:00:00 | | 2005-07-27 | 2,407,300 | 40.99 | 41.44 | 40.88 | 41.41 | 00:00:00 | | 2005-07-28 | 4,871,800 | 42.45 | 43.11 | 42.29 | 43.05 | 00:00:00 | | 2005-07-29 | 4,303,300 | 43.35 | 44.25 | 43.33 | 44.02 | 00:00:00 | | 2005-08-01 | 3,538,200 | 44.23 | 44.48 | 44.01 | 44.29 | 00:00:00 | | 2005-08-02 | 2,482,800 | 44.50 | 44.94 | 44.19 | 44.63 | 00:00:00 | | 2005-08-03 | 2,298,100 | 44.55 | 44.87 | 44.30 | 44.64 | 00:00:00 | | 2005-08-04 | 3,007,600 | 44.82 | 45.21 | 44.52 | 44.73 | 00:00:00 | | 2005-08-05 | 2,800,900 | 44.84 | 44.84 | 43.76 | 44.01 | 00:00:00 | | 2005-08-08 | 1,642,400 | 44.27 | 44.32 | 43.60 | 43.66 | 00:00:00 | | 2005-08-09 | 3,216,700 | 44.25 | 44.55 | 44.10 | 44.40 | 00:00:00 | | 2005-08-10 | 2,250,400 | 44.51 | 45.23 | 44.37 | 44.49 | 00:00:00 | | 2005-08-11 | 2,267,000 | 44.60 | 44.75 | 44.24 | 44.65 | 00:00:00 | | 2005-08-12 | 2,115,300 | 44.65 | 44.78 | 44.30 | 44.40 | 00:00:00 | | 2005-08-15 | 2,246,900 | 44.45 | 44.74 | 44.29 | 44.59 | 00:00:00 | | 2005-08-16 | 2,006,500 | 44.59 | 44.62 | 43.97 | 44.07 | 00:00:00 | | 2005-08-17 | 3,362,400 | 43.98 | 44.10 | 43.75 | 43.79 | 00:00:00 | | 2005-08-18 | 4,683,200 | 43.72 | 44.06 | 43.31 | 43.91 | 00:00:00 | | 2005-08-19 | 2,322,900 | 44.10 | 44.49 | 43.95 | 44.34 | 00:00:00 | | 2005-08-22 | 3,644,000 | 44.50 | 45.29 | 44.50 | 45.14 | 00:00:00 | | 2005-08-23 | 1,937,600 | 45.23 | 45.28 | 44.85 | 45.03 | 00:00:00 | | 2005-08-24 | 1,890,900 | 45.07 | 45.16 | 44.36 | 44.42 | 00:00:00 | | 2005-08-25 | 1,922,300 | 44.68 | 44.69 | 44.27 | 44.60 | 00:00:00 | | 2005-08-26 | 2,299,600 | 44.38 | 45.04 | 44.08 | 44.74 | 00:00:00 | | 2005-08-29 | 4,196,800 | 44.68 | 44.68 | 42.97 | 44.27 | 00:00:00 | | 2005-08-30 | 2,889,300 | 44.25 | 44.26 | 43.33 | 43.95 | 00:00:00 | | 2005-08-31 | 6,914,000 | 43.30 | 43.59 | 42.30 | 43.01 | 00:00:00 | | 2005-09-01 | 4,603,600 | 42.78 | 43.18 | 42.10 | 42.21 | 00:00:00 | | 2005-09-02 | 2,308,400 | 42.45 | 42.67 | 42.20 | 42.44 | 00:00:00 | | 2005-09-06 | 3,436,900 | 42.80 | 43.35 | 42.65 | 43.27 | 00:00:00 | | 2005-09-07 | 2,316,800 | 42.99 | 43.18 | 42.80 | 42.97 | 00:00:00 | | 2005-09-08 | 4,243,400 | 43.55 | 43.55 | 42.25 | 42.40 | 00:00:00 | | 2005-09-09 | 5,548,900 | 42.39 | 42.43 | 41.65 | 41.86 | 00:00:00 | | 2005-09-12 | 4,443,500 | 41.50 | 42.08 | 41.50 | 41.91 | 00:00:00 | | 2005-09-13 | 4,068,900 | 42.05 | 43.31 | 42.00 | 42.60 | 00:00:00 | | 2005-09-14 | 3,142,100 | 42.60 | 42.85 | 42.50 | 42.54 | 00:00:00 | | 2005-09-15 | 2,634,300 | 42.55 | 43.14 | 42.54 | 42.98 | 00:00:00 | | 2005-09-16 | 4,540,600 | 43.25 | 43.71 | 43.20 | 43.50 | 00:00:00 | | 2005-09-19 | 3,124,700 | 43.65 | 43.77 | 43.20 | 43.49 | 00:00:00 | | 2005-09-20 | 3,255,000 | 43.40 | 43.90 | 43.06 | 43.18 | 00:00:00 | | 2005-09-21 | 3,713,900 | 43.18 | 43.18 | 41.89 | 41.98 | 00:00:00 | | 2005-09-22 | 3,715,300 | 41.71 | 42.26 | 40.67 | 41.99 | 00:00:00 | | 2005-09-23 | 2,882,300 | 42.10 | 43.25 | 41.86 | 42.75 | 00:00:00 | | 2005-09-26 | 5,283,800 | 44.70 | 44.71 | 43.70 | 43.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
