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
2005-09-26	5,283,800	44.70	44.71	43.70	43.95	00:00:00
2005-09-27	2,856,900	43.95	44.20	43.55	43.92	00:00:00
2005-09-28	2,697,700	43.34	44.30	42.94	44.05	00:00:00
2005-09-29	3,324,000	44.17	45.00	43.86	44.91	00:00:00
2005-09-30	2,947,800	44.91	45.25	44.35	44.87	00:00:00
2005-10-03	2,986,400	44.65	44.66	43.60	43.86	00:00:00
2005-10-04	2,325,500	44.44	44.44	43.51	43.63	00:00:00
2005-10-05	3,436,300	43.50	43.58	42.82	42.82	00:00:00
2005-10-06	2,281,000	42.82	42.98	42.50	42.73	00:00:00
2005-10-07	3,227,400	42.72	42.73	41.90	42.47	00:00:00
2005-10-10	1,657,500	42.43	42.55	41.87	41.95	00:00:00
2005-10-11	1,589,200	42.00	42.30	41.61	41.72	00:00:00
2005-10-12	1,851,400	41.50	42.26	41.49	41.85	00:00:00
2005-10-13	2,163,300	41.79	42.03	41.48	41.48	00:00:00
2005-10-14	2,323,300	41.49	42.52	41.45	42.33	00:00:00
2005-10-17	1,389,000	42.25	42.30	41.62	42.02	00:00:00
2005-10-18	2,398,000	41.75	41.85	41.25	41.37	00:00:00
2005-10-19	2,977,300	41.36	42.54	40.94	42.50	00:00:00
2005-10-20	2,520,800	42.56	42.99	41.71	42.01	00:00:00
2005-10-21	2,624,700	42.45	42.64	42.00	42.30	00:00:00
2005-10-24	2,259,200	42.34	43.29	42.31	43.08	00:00:00
2005-10-25	2,668,400	43.09	43.35	42.74	43.25	00:00:00
2005-10-26	3,259,400	42.98	44.02	42.98	43.57	00:00:00
2005-10-27	3,494,300	45.25	45.25	44.00	44.02	00:00:00
2005-10-28	3,491,300	44.00	44.49	43.17	44.46	00:00:00
2005-10-31	3,818,300	44.68	45.21	44.67	45.03	00:00:00
2005-11-01	5,147,100	45.00	45.74	44.86	45.41	00:00:00
2005-11-02	3,834,800	45.41	46.13	45.22	46.07	00:00:00
2005-11-03	2,947,400	46.45	46.45	45.53	45.89	00:00:00
2005-11-04	2,631,100	45.75	45.82	45.34	45.72	00:00:00
2005-11-07	3,106,700	45.80	45.85	45.20	45.79	00:00:00
2005-11-08	2,674,800	45.35	45.52	45.05	45.20	00:00:00
2005-11-09	2,714,300	45.30	45.80	45.05	45.35	00:00:00
2005-11-10	2,665,200	45.57	46.30	45.17	46.23	00:00:00
2005-11-11	1,984,100	46.35	46.38	45.86	46.02	00:00:00
2005-11-14	2,664,100	46.61	46.81	45.48	45.79	00:00:00
2005-11-15	1,962,300	45.70	45.95	45.28	45.60	00:00:00
2005-11-16	1,434,400	45.75	45.75	44.98	45.36	00:00:00
2005-11-17	2,838,300	45.48	46.75	45.20	46.61	00:00:00
2005-11-18	2,422,300	46.90	46.90	45.91	46.45	00:00:00
2005-11-21	1,506,700	46.31	46.48	45.98	46.25	00:00:00
2005-11-22	2,215,200	46.25	46.53	45.92	46.48	00:00:00
2005-11-23	1,439,600	46.50	46.96	46.32	46.60	00:00:00
2005-11-25	613,400	46.75	46.75	46.00	46.31	00:00:00
2005-11-28	2,020,900	46.50	46.84	46.23	46.50	00:00:00
2005-11-29	2,908,300	46.75	46.89	46.41	46.70	00:00:00
2005-11-30	2,207,300	46.82	46.97	46.53	46.53	00:00:00
2005-12-01	3,223,000	46.65	46.87	46.34	46.55	00:00:00
2005-12-02	1,631,000	46.45	46.75	46.28	46.50	00:00:00
2005-12-05	3,760,400	46.35	46.50	45.16	45.37	00:00:00
2005-12-06	2,923,700	45.70	45.93	45.23	45.44	00:00:00
2005-12-07	2,049,800	45.33	45.38	44.44	44.51	00:00:00
2005-12-08	2,754,000	44.52	44.81	44.29	44.44	00:00:00
2005-12-09	2,753,200	44.77	45.77	44.65	45.39	00:00:00
2005-12-12	2,549,100	45.32	45.49	44.74	45.00	00:00:00
2005-12-13	2,229,000	44.95	45.47	44.68	45.06	00:00:00
2005-12-14	2,690,200	45.20	45.45	45.02	45.15	00:00:00
2005-12-15	2,573,100	45.35	45.35	44.46	45.01	00:00:00
2005-12-16	4,857,600	45.01	45.32	44.78	44.78	00:00:00
2005-12-19	3,131,500	44.55	44.62	44.06	44.37	00:00:00
2005-12-20	3,067,900	43.59	45.17	43.59	45.10	00:00:00
2005-12-21	2,416,100	45.25	45.75	44.91	45.18	00:00:00
2005-12-22	1,399,800	45.35	45.40	44.79	45.26	00:00:00
2005-12-23	897,300	45.26	45.59	45.14	45.33	00:00:00
2005-12-27	1,346,000	45.37	45.75	44.61	44.67	00:00:00
2005-12-28	2,644,600	44.82	45.01	44.45	44.58	00:00:00
2005-12-29	2,583,100	44.39	45.09	44.38	44.77	00:00:00
2005-12-30	1,633,400	44.53	44.77	44.26	44.67	00:00:00
2006-01-03	3,843,800	44.85	46.00	44.52	45.99	00:00:00
2006-01-04	2,285,900	45.99	46.61	45.85	46.50	00:00:00
2006-01-05	3,069,300	46.79	46.98	46.58	46.95	00:00:00
2006-01-06	2,641,500	47.00	47.63	46.99	47.21	00:00:00
2006-01-09	2,201,500	46.71	47.35	46.65	47.23	00:00:00
2006-01-10	1,739,000	47.05	47.19	46.59	46.89	00:00:00
2006-01-11	2,425,500	47.18	47.68	47.04	47.65	00:00:00
2006-01-12	2,501,900	47.68	47.89	47.28	47.37	00:00:00
2006-01-13	1,719,600	47.38	47.45	47.05	47.25	00:00:00
2006-01-17	2,130,800	47.10	47.22	46.33	46.43	00:00:00
2006-01-18	1,454,600	46.44	46.90	46.06	46.20	00:00:00
2006-01-19	3,844,700	46.40	46.90	45.55	45.94	00:00:00
2006-01-20	5,071,500	46.00	46.11	44.88	45.01	00:00:00
2006-01-23	2,488,800	45.15	45.71	45.10	45.54	00:00:00
2006-01-24	2,910,100	44.73	45.90	44.73	45.32	00:00:00
2006-01-25	2,876,300	45.25	45.26	44.50	44.71	00:00:00
2006-01-26	4,758,200	45.45	46.59	45.43	46.20	00:00:00
2006-01-27	3,494,100	46.00	47.10	45.95	46.54	00:00:00
2006-01-30	2,702,700	46.89	46.89	46.16	46.25	00:00:00
2006-01-31	3,383,600	45.95	46.06	45.24	45.38	00:00:00
2006-02-01	3,103,300	45.36	46.08	45.30	45.61	00:00:00
2006-02-02	4,602,700	45.40	45.46	44.12	45.30	00:00:00
2006-02-03	2,267,200	44.90	45.50	44.74	44.79	00:00:00
2006-02-06	2,959,700	44.63	44.78	43.75	44.13	00:00:00
2006-02-07	2,124,300	43.93	44.34	43.76	43.77	00:00:00
2006-02-08	2,293,800	43.75	43.80	43.27	43.68	00:00:00
2006-02-09	2,778,200	43.59	44.08	43.15	43.46	00:00:00
2006-02-10	1,437,700	43.46	43.82	43.36	43.63	00:00:00
2006-02-13	2,278,600	43.53	43.83	43.15	43.28	00:00:00
2006-02-14	2,682,400	43.56	44.84	43.49	44.34	00:00:00
2006-02-15	2,025,400	44.24	44.35	43.87	43.91	00:00:00
2006-02-16	3,310,500	44.10	44.11	43.36	43.40	00:00:00
2006-02-17	3,875,400	43.40	43.45	42.89	43.03	00:00:00
2006-02-21	3,970,800	42.40	42.83	42.28	42.77	00:00:00
2006-02-22	4,400,700	43.00	43.12	42.80	43.05	00:00:00
2006-02-23	4,674,200	42.68	42.70	41.94	42.50	00:00:00
2006-02-24	1,982,100	42.24	42.80	42.18	42.55	00:00:00
2006-02-27	2,037,700	42.70	43.16	42.60	43.06	00:00:00
2006-02-28	3,572,800	42.80	43.20	42.55	42.98	00:00:00
2006-03-01	2,508,300	43.10	43.20	42.66	42.81	00:00:00
2006-03-02	3,309,500	42.62	42.76	42.35	42.59	00:00:00
2006-03-03	3,007,700	42.34	43.00	42.13	42.87	00:00:00
2006-03-06	2,226,600	42.74	42.90	42.28	42.46	00:00:00
2006-03-07	2,048,900	42.25	42.68	42.11	42.63	00:00:00
2006-03-08	3,849,800	42.41	42.69	42.24	42.54	00:00:00
2006-03-09	1,897,200	42.60	42.60	42.02	42.13	00:00:00
2006-03-10	1,746,000	42.23	42.53	42.03	42.32	00:00:00
2006-03-13	2,161,400	42.52	42.82	42.38	42.66	00:00:00
2006-03-14	2,479,300	42.69	43.00	42.46	42.80	00:00:00
2006-03-15	3,977,300	42.93	43.15	42.60	42.93	00:00:00
2006-03-16	3,476,400	43.04	43.23	42.85	42.96	00:00:00
2006-03-17	8,474,400	42.88	42.95	41.35	41.55	00:00:00
2006-03-20	5,819,900	42.11	42.30	41.81	41.90	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 > >>