|
 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 | | 2006-09-08 | 2,661,900 | 44.50 | 45.07 | 44.29 | 45.05 | 00:00:00 | | 2006-09-11 | 2,703,000 | 45.87 | 45.87 | 45.12 | 45.49 | 00:00:00 | | 2006-09-12 | 1,565,000 | 45.74 | 45.85 | 45.50 | 45.70 | 00:00:00 | | 2006-09-13 | 2,591,700 | 45.74 | 46.38 | 45.53 | 46.34 | 00:00:00 | | 2006-09-14 | 1,523,800 | 46.43 | 46.66 | 46.08 | 46.23 | 00:00:00 | | 2006-09-15 | 2,825,200 | 46.34 | 46.44 | 45.86 | 45.96 | 00:00:00 | | 2006-09-18 | 1,942,500 | 46.00 | 46.07 | 45.67 | 45.93 | 00:00:00 | | 2006-09-19 | 2,106,600 | 46.24 | 46.38 | 46.03 | 46.33 | 00:00:00 | | 2006-09-20 | 1,681,500 | 46.45 | 46.63 | 46.36 | 46.57 | 00:00:00 | | 2006-09-21 | 2,151,300 | 46.30 | 46.38 | 45.99 | 46.24 | 00:00:00 | | 2006-09-22 | 1,841,800 | 46.40 | 46.48 | 45.85 | 46.20 | 00:00:00 | | 2006-09-25 | 2,116,900 | 46.35 | 47.10 | 46.01 | 46.99 | 00:00:00 | | 2006-09-26 | 1,748,400 | 47.04 | 47.52 | 46.99 | 47.39 | 00:00:00 | | 2006-09-27 | 1,815,600 | 47.16 | 47.24 | 46.42 | 46.63 | 00:00:00 | | 2006-09-28 | 2,196,400 | 46.74 | 47.23 | 46.72 | 47.08 | 00:00:00 | | 2006-09-29 | 1,982,100 | 47.01 | 47.10 | 46.43 | 46.89 | 00:00:00 | | 2006-10-02 | 1,562,000 | 46.95 | 46.97 | 46.37 | 46.43 | 00:00:00 | | 2006-10-03 | 3,340,400 | 46.44 | 47.84 | 46.39 | 47.58 | 00:00:00 | | 2006-10-04 | 2,556,400 | 47.35 | 48.24 | 47.35 | 48.23 | 00:00:00 | | 2006-10-05 | 1,444,800 | 48.10 | 48.22 | 47.85 | 48.17 | 00:00:00 | | 2006-10-06 | 1,602,200 | 47.85 | 48.00 | 47.42 | 47.64 | 00:00:00 | | 2006-10-09 | 1,271,700 | 47.66 | 48.09 | 47.60 | 48.09 | 00:00:00 | | 2006-10-10 | 1,712,300 | 48.35 | 48.49 | 47.93 | 47.99 | 00:00:00 | | 2006-10-11 | 1,653,500 | 47.99 | 48.07 | 47.55 | 47.87 | 00:00:00 | | 2006-10-12 | 1,472,900 | 48.20 | 48.22 | 47.84 | 48.05 | 00:00:00 | | 2006-10-13 | 2,400,000 | 48.07 | 49.33 | 47.92 | 49.09 | 00:00:00 | | 2006-10-16 | 1,433,400 | 48.90 | 49.21 | 48.79 | 49.10 | 00:00:00 | | 2006-10-17 | 1,627,600 | 48.85 | 49.00 | 48.22 | 48.66 | 00:00:00 | | 2006-10-18 | 1,531,000 | 48.76 | 49.08 | 48.37 | 48.59 | 00:00:00 | | 2006-10-19 | 1,437,700 | 48.66 | 48.66 | 48.29 | 48.55 | 00:00:00 | | 2006-10-20 | 2,086,000 | 48.79 | 48.79 | 48.27 | 48.39 | 00:00:00 | | 2006-10-23 | 1,847,000 | 48.26 | 49.27 | 48.26 | 48.95 | 00:00:00 | | 2006-10-24 | 2,292,900 | 48.98 | 49.20 | 48.72 | 48.95 | 00:00:00 | | 2006-10-25 | 2,112,400 | 48.82 | 49.00 | 48.09 | 48.59 | 00:00:00 | | 2006-10-26 | 5,210,800 | 49.45 | 51.18 | 49.40 | 50.66 | 00:00:00 | | 2006-10-27 | 5,080,200 | 50.66 | 50.93 | 49.29 | 49.92 | 00:00:00 | | 2006-10-30 | 2,580,300 | 49.96 | 50.51 | 49.82 | 50.40 | 00:00:00 | | 2006-10-31 | 4,106,900 | 50.40 | 51.16 | 50.40 | 51.13 | 00:00:00 | | 2006-11-01 | 4,017,600 | 51.11 | 51.57 | 51.00 | 51.18 | 00:00:00 | | 2006-11-02 | 2,318,100 | 50.90 | 51.15 | 50.78 | 51.03 | 00:00:00 | | 2006-11-03 | 2,363,700 | 51.28 | 51.51 | 51.14 | 51.14 | 00:00:00 | | 2006-11-06 | 2,391,500 | 51.23 | 51.89 | 51.23 | 51.57 | 00:00:00 | | 2006-11-07 | 3,485,200 | 51.49 | 52.57 | 51.48 | 52.40 | 00:00:00 | | 2006-11-08 | 3,354,600 | 52.40 | 53.09 | 52.25 | 52.46 | 00:00:00 | | 2006-11-09 | 3,013,800 | 52.65 | 52.79 | 52.38 | 52.69 | 00:00:00 | | 2006-11-10 | 2,723,900 | 52.68 | 53.00 | 52.51 | 52.91 | 00:00:00 | | 2006-11-13 | 1,976,600 | 52.92 | 53.06 | 52.40 | 52.44 | 00:00:00 | | 2006-11-14 | 3,347,500 | 52.38 | 52.65 | 51.73 | 52.25 | 00:00:00 | | 2006-11-15 | 3,234,400 | 52.30 | 52.41 | 51.76 | 51.90 | 00:00:00 | | 2006-11-16 | 4,143,300 | 52.15 | 52.16 | 51.49 | 51.81 | 00:00:00 | | 2006-11-17 | 3,143,100 | 51.65 | 52.15 | 51.62 | 52.12 | 00:00:00 | | 2006-11-20 | 2,183,100 | 51.45 | 52.36 | 51.34 | 52.27 | 00:00:00 | | 2006-11-21 | 2,049,500 | 52.12 | 52.44 | 51.71 | 51.89 | 00:00:00 | | 2006-11-22 | 5,665,600 | 51.87 | 52.10 | 51.07 | 51.33 | 00:00:00 | | 2006-11-24 | 1,945,400 | 50.90 | 51.29 | 50.82 | 51.13 | 00:00:00 | | 2006-11-27 | 3,061,400 | 51.14 | 51.24 | 50.90 | 51.17 | 00:00:00 | | 2006-11-28 | 3,752,900 | 51.17 | 51.60 | 50.98 | 51.58 | 00:00:00 | | 2006-11-29 | 2,651,500 | 51.80 | 52.10 | 51.50 | 52.05 | 00:00:00 | | 2006-11-30 | 3,246,400 | 51.93 | 52.23 | 51.47 | 51.81 | 00:00:00 | | 2006-12-01 | 2,718,900 | 51.75 | 51.75 | 50.96 | 51.25 | 00:00:00 | | 2006-12-04 | 2,140,200 | 51.20 | 51.66 | 51.20 | 51.47 | 00:00:00 | | 2006-12-05 | 3,110,700 | 51.25 | 51.97 | 51.05 | 51.90 | 00:00:00 | | 2006-12-06 | 1,523,900 | 51.66 | 52.20 | 51.66 | 51.99 | 00:00:00 | | 2006-12-07 | 1,855,000 | 52.00 | 52.20 | 51.47 | 51.56 | 00:00:00 | | 2006-12-08 | 1,630,300 | 51.70 | 52.36 | 51.68 | 52.32 | 00:00:00 | | 2006-12-11 | 2,289,200 | 52.32 | 52.89 | 52.29 | 52.66 | 00:00:00 | | 2006-12-12 | 3,518,400 | 52.45 | 52.62 | 52.06 | 52.40 | 00:00:00 | | 2006-12-13 | 1,760,000 | 52.62 | 52.66 | 52.22 | 52.26 | 00:00:00 | | 2006-12-14 | 1,207,600 | 52.15 | 52.92 | 52.15 | 52.85 | 00:00:00 | | 2006-12-15 | 2,974,900 | 52.94 | 53.68 | 52.86 | 53.56 | 00:00:00 | | 2006-12-18 | 2,269,400 | 53.80 | 54.17 | 53.45 | 53.97 | 00:00:00 | | 2006-12-19 | 1,693,300 | 53.97 | 53.97 | 53.45 | 53.89 | 00:00:00 | | 2006-12-20 | 1,146,200 | 53.89 | 54.24 | 53.83 | 53.84 | 00:00:00 | | 2006-12-21 | 1,566,100 | 54.01 | 54.57 | 53.83 | 54.05 | 00:00:00 | | 2006-12-22 | 2,087,200 | 54.18 | 54.18 | 53.55 | 53.55 | 00:00:00 | | 2006-12-26 | 2,802,100 | 53.58 | 54.09 | 53.46 | 54.02 | 00:00:00 | | 2006-12-27 | 1,193,700 | 54.47 | 54.51 | 53.88 | 54.23 | 00:00:00 | | 2006-12-28 | 1,290,400 | 54.90 | 55.00 | 54.00 | 54.15 | 00:00:00 | | 2006-12-29 | 1,736,900 | 54.03 | 54.23 | 53.60 | 53.69 | 00:00:00 | | 2007-01-03 | 3,432,800 | 53.69 | 54.64 | 53.31 | 53.55 | 00:00:00 | | 2007-01-04 | 2,068,200 | 53.55 | 53.62 | 53.00 | 53.10 | 00:00:00 | | 2007-01-05 | 2,104,600 | 53.16 | 53.17 | 52.34 | 52.41 | 00:00:00 | | 2007-01-08 | 2,440,900 | 52.35 | 52.41 | 51.87 | 52.02 | 00:00:00 | | 2007-01-09 | 1,319,500 | 52.17 | 52.40 | 51.75 | 51.89 | 00:00:00 | | 2007-01-10 | 1,699,900 | 51.78 | 52.03 | 51.49 | 51.55 | 00:00:00 | | 2007-01-11 | 2,825,800 | 51.79 | 51.79 | 51.20 | 51.20 | 00:00:00 | | 2007-01-12 | 2,853,500 | 51.25 | 51.41 | 51.02 | 51.06 | 00:00:00 | | 2007-01-16 | 2,753,100 | 51.17 | 51.41 | 51.02 | 51.05 | 00:00:00 | | 2007-01-17 | 2,728,400 | 51.05 | 51.28 | 50.95 | 50.96 | 00:00:00 | | 2007-01-18 | 2,488,500 | 51.10 | 51.54 | 51.02 | 51.29 | 00:00:00 | | 2007-01-19 | 2,294,800 | 51.42 | 51.51 | 51.08 | 51.37 | 00:00:00 | | 2007-01-22 | 2,478,000 | 51.37 | 51.86 | 51.37 | 51.73 | 00:00:00 | | 2007-01-23 | 2,431,200 | 51.74 | 52.34 | 51.70 | 51.81 | 00:00:00 | | 2007-01-24 | 3,369,900 | 51.81 | 52.00 | 51.17 | 51.34 | 00:00:00 | | 2007-01-25 | 2,459,300 | 51.19 | 51.44 | 50.59 | 50.65 | 00:00:00 | | 2007-01-26 | 3,017,300 | 50.65 | 50.79 | 50.30 | 50.66 | 00:00:00 | | 2007-01-29 | 2,462,500 | 50.81 | 51.10 | 50.68 | 50.98 | 00:00:00 | | 2007-01-30 | 2,185,300 | 51.08 | 51.65 | 50.98 | 51.60 | 00:00:00 | | 2007-01-31 | 2,918,600 | 51.68 | 51.97 | 50.85 | 50.85 | 00:00:00 | | 2007-02-01 | 4,171,000 | 51.50 | 52.17 | 51.28 | 52.00 | 00:00:00 | | 2007-02-02 | 2,199,300 | 52.18 | 52.60 | 51.95 | 52.43 | 00:00:00 | | 2007-02-05 | 2,482,000 | 52.27 | 52.91 | 52.08 | 52.67 | 00:00:00 | | 2007-02-06 | 2,614,200 | 52.95 | 53.10 | 52.66 | 52.76 | 00:00:00 | | 2007-02-07 | 1,800,500 | 52.76 | 52.98 | 52.66 | 52.72 | 00:00:00 | | 2007-02-08 | 2,201,000 | 52.87 | 53.20 | 52.71 | 53.16 | 00:00:00 | | 2007-02-09 | 2,811,500 | 53.16 | 53.48 | 52.17 | 52.49 | 00:00:00 | | 2007-02-12 | 2,408,600 | 52.46 | 53.14 | 52.43 | 52.62 | 00:00:00 | | 2007-02-13 | 3,516,700 | 52.80 | 52.91 | 52.61 | 52.72 | 00:00:00 | | 2007-02-14 | 2,219,400 | 52.97 | 53.17 | 52.76 | 52.97 | 00:00:00 | | 2007-02-15 | 2,583,400 | 52.85 | 52.93 | 52.54 | 52.72 | 00:00:00 | | 2007-02-16 | 2,223,900 | 52.42 | 52.91 | 52.16 | 52.73 | 00:00:00 | | 2007-02-20 | 2,536,200 | 52.83 | 53.48 | 52.76 | 53.30 | 00:00:00 | | 2007-02-21 | 3,282,300 | 53.00 | 53.81 | 52.99 | 53.74 | 00:00:00 | | 2007-02-22 | 1,502,800 | 53.58 | 54.02 | 53.29 | 53.74 | 00:00:00 | | 2007-02-23 | 1,581,200 | 53.74 | 53.75 | 52.88 | 53.00 | 00:00:00 | | 2007-02-26 | 2,459,200 | 53.05 | 53.26 | 52.55 | 52.90 | 00:00:00 | | 2007-02-27 | 2,133,700 | 53.15 | 54.33 | 50.60 | 51.19 | 00:00:00 | | 2007-02-28 | 3,027,800 | 51.24 | 51.35 | 50.45 | 50.75 | 00:00:00 | | 2007-03-01 | 2,688,300 | 50.36 | 51.28 | 49.05 | 51.22 | 00:00:00 | | 2007-03-02 | 2,474,000 | 51.22 | 51.60 | 50.58 | 50.58 | 00:00:00 | | 2007-03-05 | 2,129,400 | 50.30 | 51.46 | 50.24 | 51.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
