|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 5,819,900 | 42.11 | 42.30 | 41.81 | 41.90 | 00:00:00 | | 2006-03-21 | 4,201,600 | 41.11 | 42.18 | 41.11 | 41.47 | 00:00:00 | | 2006-03-22 | 3,549,500 | 41.67 | 41.86 | 41.36 | 41.58 | 00:00:00 | | 2006-03-23 | 2,980,800 | 41.41 | 41.55 | 41.27 | 41.36 | 00:00:00 | | 2006-03-24 | 3,917,700 | 41.34 | 41.58 | 40.95 | 41.46 | 00:00:00 | | 2006-03-27 | 3,301,800 | 41.32 | 41.44 | 41.10 | 41.24 | 00:00:00 | | 2006-03-28 | 3,601,200 | 41.15 | 41.22 | 40.65 | 40.75 | 00:00:00 | | 2006-03-29 | 4,016,900 | 40.90 | 42.12 | 40.90 | 41.96 | 00:00:00 | | 2006-03-30 | 2,974,300 | 41.96 | 42.35 | 41.92 | 42.18 | 00:00:00 | | 2006-03-31 | 2,454,500 | 41.98 | 42.36 | 41.51 | 41.79 | 00:00:00 | | 2006-04-03 | 2,292,300 | 42.04 | 42.47 | 41.71 | 42.13 | 00:00:00 | | 2006-04-04 | 1,885,500 | 42.23 | 42.56 | 41.96 | 42.35 | 00:00:00 | | 2006-04-05 | 1,760,400 | 42.50 | 42.62 | 42.10 | 42.26 | 00:00:00 | | 2006-04-06 | 1,889,600 | 43.16 | 43.16 | 41.93 | 42.14 | 00:00:00 | | 2006-04-07 | 1,919,100 | 42.15 | 42.31 | 41.16 | 41.29 | 00:00:00 | | 2006-04-10 | 1,927,200 | 41.24 | 41.57 | 41.03 | 41.40 | 00:00:00 | | 2006-04-11 | 1,188,400 | 42.11 | 42.11 | 40.99 | 41.10 | 00:00:00 | | 2006-04-12 | 1,535,700 | 41.15 | 41.60 | 41.00 | 41.25 | 00:00:00 | | 2006-04-13 | 1,386,300 | 41.15 | 41.41 | 40.83 | 41.02 | 00:00:00 | | 2006-04-17 | 2,255,000 | 40.23 | 41.38 | 40.23 | 41.11 | 00:00:00 | | 2006-04-18 | 2,556,600 | 41.00 | 41.93 | 41.00 | 41.80 | 00:00:00 | | 2006-04-19 | 4,425,800 | 42.00 | 43.04 | 41.86 | 43.00 | 00:00:00 | | 2006-04-20 | 2,789,600 | 43.05 | 43.46 | 42.75 | 43.27 | 00:00:00 | | 2006-04-21 | 1,839,800 | 43.47 | 43.47 | 42.36 | 42.71 | 00:00:00 | | 2006-04-24 | 2,021,100 | 42.72 | 43.07 | 42.45 | 42.95 | 00:00:00 | | 2006-04-25 | 2,201,400 | 43.11 | 43.60 | 42.80 | 42.88 | 00:00:00 | | 2006-04-26 | 1,984,300 | 43.15 | 43.81 | 43.15 | 43.78 | 00:00:00 | | 2006-04-27 | 2,123,100 | 43.73 | 44.25 | 43.36 | 43.72 | 00:00:00 | | 2006-04-28 | 1,904,400 | 43.85 | 44.41 | 43.68 | 44.03 | 00:00:00 | | 2006-05-01 | 2,137,300 | 44.00 | 44.24 | 43.24 | 43.40 | 00:00:00 | | 2006-05-02 | 6,490,700 | 45.00 | 45.78 | 45.00 | 45.60 | 00:00:00 | | 2006-05-03 | 3,116,000 | 45.78 | 46.08 | 45.72 | 45.85 | 00:00:00 | | 2006-05-04 | 3,508,700 | 45.99 | 46.20 | 45.85 | 45.86 | 00:00:00 | | 2006-05-05 | 3,839,900 | 46.00 | 46.09 | 45.37 | 45.76 | 00:00:00 | | 2006-05-08 | 2,202,400 | 45.50 | 45.75 | 45.48 | 45.59 | 00:00:00 | | 2006-05-09 | 2,256,400 | 45.55 | 45.74 | 45.29 | 45.29 | 00:00:00 | | 2006-05-10 | 2,057,600 | 45.21 | 45.52 | 45.07 | 45.50 | 00:00:00 | | 2006-05-11 | 2,474,800 | 46.37 | 46.37 | 44.98 | 45.08 | 00:00:00 | | 2006-05-12 | 2,090,000 | 45.09 | 45.31 | 44.70 | 44.72 | 00:00:00 | | 2006-05-15 | 2,458,500 | 44.60 | 44.94 | 43.89 | 44.94 | 00:00:00 | | 2006-05-16 | 1,545,600 | 45.00 | 45.00 | 44.67 | 44.79 | 00:00:00 | | 2006-05-17 | 2,745,800 | 44.70 | 44.92 | 44.35 | 44.58 | 00:00:00 | | 2006-05-18 | 2,031,600 | 44.56 | 44.94 | 44.07 | 44.20 | 00:00:00 | | 2006-05-19 | 3,267,700 | 44.30 | 44.98 | 44.18 | 44.65 | 00:00:00 | | 2006-05-22 | 3,953,100 | 44.53 | 44.87 | 43.97 | 44.06 | 00:00:00 | | 2006-05-23 | 2,337,100 | 44.06 | 44.57 | 43.85 | 43.85 | 00:00:00 | | 2006-05-24 | 2,711,900 | 43.77 | 44.19 | 43.40 | 43.68 | 00:00:00 | | 2006-05-25 | 2,284,400 | 43.95 | 44.08 | 43.53 | 43.85 | 00:00:00 | | 2006-05-26 | 2,139,900 | 43.95 | 44.19 | 43.59 | 43.81 | 00:00:00 | | 2006-05-30 | 1,957,200 | 43.75 | 43.83 | 43.18 | 43.18 | 00:00:00 | | 2006-05-31 | 2,453,300 | 43.25 | 44.02 | 43.19 | 44.02 | 00:00:00 | | 2006-06-01 | 2,536,700 | 43.85 | 44.49 | 43.85 | 44.41 | 00:00:00 | | 2006-06-02 | 3,074,300 | 44.33 | 44.44 | 43.56 | 43.80 | 00:00:00 | | 2006-06-05 | 3,024,400 | 43.70 | 43.76 | 42.61 | 42.63 | 00:00:00 | | 2006-06-06 | 2,786,200 | 41.84 | 43.04 | 41.84 | 42.73 | 00:00:00 | | 2006-06-07 | 2,729,000 | 42.52 | 43.14 | 42.35 | 42.73 | 00:00:00 | | 2006-06-08 | 4,594,700 | 42.73 | 43.45 | 42.54 | 43.34 | 00:00:00 | | 2006-06-09 | 2,029,900 | 43.32 | 43.46 | 42.87 | 43.10 | 00:00:00 | | 2006-06-12 | 1,765,200 | 43.23 | 43.28 | 42.65 | 42.70 | 00:00:00 | | 2006-06-13 | 2,907,500 | 42.74 | 42.91 | 42.21 | 42.30 | 00:00:00 | | 2006-06-14 | 2,338,000 | 42.15 | 42.62 | 41.97 | 42.55 | 00:00:00 | | 2006-06-15 | 2,571,600 | 42.64 | 43.94 | 42.45 | 43.82 | 00:00:00 | | 2006-06-16 | 3,149,100 | 43.68 | 43.98 | 43.50 | 43.88 | 00:00:00 | | 2006-06-19 | 3,125,900 | 44.00 | 44.45 | 43.83 | 44.21 | 00:00:00 | | 2006-06-20 | 2,940,300 | 44.30 | 44.52 | 43.97 | 44.02 | 00:00:00 | | 2006-06-21 | 2,282,500 | 43.87 | 44.48 | 43.76 | 44.40 | 00:00:00 | | 2006-06-22 | 2,199,700 | 44.22 | 44.63 | 44.05 | 44.29 | 00:00:00 | | 2006-06-23 | 1,443,100 | 44.00 | 44.39 | 43.89 | 44.15 | 00:00:00 | | 2006-06-26 | 1,686,200 | 44.16 | 44.66 | 44.15 | 44.42 | 00:00:00 | | 2006-06-27 | 1,855,500 | 44.49 | 44.49 | 43.87 | 43.98 | 00:00:00 | | 2006-06-28 | 1,818,700 | 43.98 | 44.16 | 43.44 | 43.95 | 00:00:00 | | 2006-06-29 | 2,101,000 | 44.20 | 44.80 | 43.97 | 44.64 | 00:00:00 | | 2006-06-30 | 2,727,100 | 44.85 | 44.91 | 44.56 | 44.58 | 00:00:00 | | 2006-07-03 | 633,900 | 44.83 | 45.06 | 44.66 | 45.03 | 00:00:00 | | 2006-07-05 | 2,104,400 | 45.00 | 45.01 | 44.29 | 44.47 | 00:00:00 | | 2006-07-06 | 1,569,400 | 44.64 | 44.88 | 44.26 | 44.62 | 00:00:00 | | 2006-07-07 | 1,636,300 | 44.62 | 44.65 | 44.09 | 44.10 | 00:00:00 | | 2006-07-10 | 1,525,400 | 44.53 | 44.61 | 44.27 | 44.37 | 00:00:00 | | 2006-07-11 | 2,313,700 | 44.14 | 44.65 | 43.92 | 44.62 | 00:00:00 | | 2006-07-12 | 3,319,100 | 44.55 | 44.71 | 44.16 | 44.20 | 00:00:00 | | 2006-07-13 | 2,198,600 | 44.21 | 44.23 | 43.55 | 43.68 | 00:00:00 | | 2006-07-14 | 1,335,000 | 43.68 | 43.75 | 43.35 | 43.56 | 00:00:00 | | 2006-07-17 | 1,383,200 | 43.65 | 43.84 | 43.43 | 43.54 | 00:00:00 | | 2006-07-18 | 2,310,000 | 43.47 | 43.59 | 42.61 | 43.11 | 00:00:00 | | 2006-07-19 | 3,005,300 | 43.36 | 44.61 | 43.30 | 44.11 | 00:00:00 | | 2006-07-20 | 2,222,800 | 44.13 | 44.63 | 43.91 | 44.31 | 00:00:00 | | 2006-07-21 | 2,379,900 | 44.32 | 44.50 | 43.87 | 44.22 | 00:00:00 | | 2006-07-24 | 2,337,200 | 44.47 | 45.35 | 44.30 | 45.12 | 00:00:00 | | 2006-07-25 | 2,353,200 | 45.49 | 45.49 | 44.80 | 45.13 | 00:00:00 | | 2006-07-26 | 2,680,300 | 45.10 | 45.50 | 44.79 | 45.15 | 00:00:00 | | 2006-07-27 | 3,480,900 | 45.70 | 45.80 | 44.44 | 45.01 | 00:00:00 | | 2006-07-28 | 2,707,200 | 45.47 | 46.14 | 45.33 | 46.14 | 00:00:00 | | 2006-07-31 | 3,812,000 | 45.89 | 46.20 | 45.70 | 45.80 | 00:00:00 | | 2006-08-01 | 3,336,000 | 45.00 | 45.27 | 44.57 | 45.15 | 00:00:00 | | 2006-08-02 | 3,037,800 | 45.24 | 45.37 | 44.82 | 45.05 | 00:00:00 | | 2006-08-03 | 2,820,600 | 45.05 | 45.05 | 44.66 | 44.92 | 00:00:00 | | 2006-08-04 | 2,187,100 | 45.08 | 45.47 | 44.28 | 44.49 | 00:00:00 | | 2006-08-07 | 1,751,100 | 44.50 | 44.69 | 44.24 | 44.47 | 00:00:00 | | 2006-08-08 | 2,096,600 | 44.72 | 44.75 | 43.69 | 43.97 | 00:00:00 | | 2006-08-09 | 3,575,800 | 44.15 | 44.24 | 42.73 | 42.84 | 00:00:00 | | 2006-08-10 | 3,061,200 | 42.84 | 43.37 | 42.72 | 43.04 | 00:00:00 | | 2006-08-11 | 1,910,700 | 42.94 | 42.94 | 42.52 | 42.62 | 00:00:00 | | 2006-08-14 | 2,692,200 | 43.54 | 43.54 | 42.63 | 43.09 | 00:00:00 | | 2006-08-15 | 3,180,300 | 43.55 | 44.23 | 43.36 | 44.14 | 00:00:00 | | 2006-08-16 | 1,864,700 | 44.60 | 44.64 | 44.18 | 44.22 | 00:00:00 | | 2006-08-17 | 2,051,200 | 44.14 | 44.85 | 44.07 | 44.71 | 00:00:00 | | 2006-08-18 | 1,887,800 | 44.75 | 44.79 | 44.37 | 44.50 | 00:00:00 | | 2006-08-21 | 1,820,000 | 44.14 | 44.61 | 44.06 | 44.50 | 00:00:00 | | 2006-08-22 | 2,235,200 | 44.25 | 44.34 | 43.95 | 44.01 | 00:00:00 | | 2006-08-23 | 2,067,100 | 43.80 | 44.16 | 43.71 | 44.00 | 00:00:00 | | 2006-08-24 | 1,922,900 | 44.19 | 44.27 | 43.78 | 43.85 | 00:00:00 | | 2006-08-25 | 2,466,000 | 43.42 | 43.92 | 43.25 | 43.66 | 00:00:00 | | 2006-08-28 | 2,304,900 | 43.66 | 43.98 | 43.40 | 43.82 | 00:00:00 | | 2006-08-29 | 2,073,900 | 43.97 | 43.97 | 43.50 | 43.65 | 00:00:00 | | 2006-08-30 | 1,723,100 | 43.80 | 44.25 | 43.65 | 43.82 | 00:00:00 | | 2006-08-31 | 2,457,200 | 43.82 | 43.94 | 43.52 | 43.90 | 00:00:00 | | 2006-09-01 | 2,401,300 | 44.15 | 44.44 | 43.91 | 44.30 | 00:00:00 | | 2006-09-05 | 2,320,600 | 44.34 | 44.62 | 44.28 | 44.41 | 00:00:00 | | 2006-09-06 | 3,273,400 | 43.70 | 44.44 | 43.70 | 44.33 | 00:00:00 | | 2006-09-07 | 2,595,000 | 44.25 | 44.62 | 44.11 | 44.38 | 00:00:00 | | 2006-09-08 | 2,661,900 | 44.50 | 45.07 | 44.29 | 45.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
