|
 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 | | 2007-08-23 | 2,382,900 | 52.79 | 52.99 | 51.32 | 51.63 | 00:00:00 | | 2007-08-24 | 1,891,300 | 51.80 | 52.57 | 51.61 | 52.51 | 00:00:00 | | 2007-08-27 | 1,747,700 | 52.62 | 52.62 | 51.16 | 51.16 | 00:00:00 | | 2007-08-28 | 3,324,900 | 51.01 | 51.01 | 49.95 | 49.98 | 00:00:00 | | 2007-08-29 | 2,740,400 | 50.11 | 52.04 | 49.94 | 52.04 | 00:00:00 | | 2007-08-30 | 2,612,300 | 51.43 | 51.58 | 50.06 | 50.29 | 00:00:00 | | 2007-08-31 | 2,937,400 | 50.75 | 51.16 | 50.08 | 50.54 | 00:00:00 | | 2007-09-04 | 2,710,900 | 50.61 | 51.27 | 50.39 | 50.97 | 00:00:00 | | 2007-09-05 | 2,025,800 | 50.21 | 50.87 | 50.05 | 50.59 | 00:00:00 | | 2007-09-06 | 2,227,900 | 50.47 | 50.74 | 49.76 | 50.66 | 00:00:00 | | 2007-09-07 | 2,950,200 | 49.73 | 50.60 | 49.46 | 49.85 | 00:00:00 | | 2007-09-10 | 1,908,800 | 50.24 | 50.41 | 49.28 | 49.72 | 00:00:00 | | 2007-09-11 | 2,635,600 | 49.94 | 50.76 | 49.88 | 50.29 | 00:00:00 | | 2007-09-12 | 2,014,600 | 49.92 | 50.72 | 49.78 | 50.21 | 00:00:00 | | 2007-09-13 | 2,128,500 | 50.74 | 50.96 | 49.91 | 50.31 | 00:00:00 | | 2007-09-14 | 2,267,400 | 50.05 | 50.25 | 49.59 | 49.69 | 00:00:00 | | 2007-09-17 | 2,551,600 | 49.53 | 49.94 | 49.03 | 49.50 | 00:00:00 | | 2007-09-18 | 3,373,300 | 49.65 | 51.93 | 48.98 | 51.82 | 00:00:00 | | 2007-09-19 | 3,557,800 | 52.05 | 52.77 | 51.86 | 52.14 | 00:00:00 | | 2007-09-20 | 2,642,100 | 52.20 | 52.35 | 51.01 | 51.13 | 00:00:00 | | 2007-09-21 | 3,076,000 | 52.21 | 52.21 | 50.59 | 51.01 | 00:00:00 | | 2007-09-24 | 2,567,100 | 50.72 | 50.84 | 49.53 | 49.58 | 00:00:00 | | 2007-09-25 | 5,517,400 | 49.32 | 50.16 | 49.32 | 49.99 | 00:00:00 | | 2007-09-26 | 2,590,600 | 50.35 | 50.50 | 49.89 | 50.03 | 00:00:00 | | 2007-09-27 | 3,414,300 | 49.88 | 50.34 | 49.79 | 50.10 | 00:00:00 | | 2007-09-28 | 2,948,600 | 50.00 | 50.34 | 49.62 | 50.34 | 00:00:00 | | 2007-10-01 | 2,804,300 | 50.51 | 51.95 | 50.50 | 51.83 | 00:00:00 | | 2007-10-02 | 2,828,100 | 52.05 | 52.49 | 52.01 | 52.24 | 00:00:00 | | 2007-10-03 | 1,791,400 | 52.30 | 52.43 | 52.00 | 52.32 | 00:00:00 | | 2007-10-04 | 2,216,400 | 52.52 | 53.57 | 52.20 | 53.55 | 00:00:00 | | 2007-10-05 | 1,615,700 | 53.73 | 54.25 | 53.48 | 53.81 | 00:00:00 | | 2007-10-08 | 1,424,300 | 54.00 | 54.08 | 53.43 | 53.48 | 00:00:00 | | 2007-10-09 | 3,093,400 | 53.42 | 53.74 | 52.61 | 53.30 | 00:00:00 | | 2007-10-10 | 3,158,600 | 53.43 | 54.02 | 53.40 | 53.85 | 00:00:00 | | 2007-10-11 | 2,559,500 | 54.01 | 54.65 | 53.64 | 54.02 | 00:00:00 | | 2007-10-12 | 999,400 | 53.95 | 54.37 | 53.76 | 54.17 | 00:00:00 | | 2007-10-15 | 2,124,700 | 54.17 | 54.35 | 52.81 | 53.29 | 00:00:00 | | 2007-10-16 | 2,998,000 | 53.27 | 53.41 | 52.21 | 52.30 | 00:00:00 | | 2007-10-17 | 2,275,000 | 53.04 | 53.27 | 51.45 | 52.34 | 00:00:00 | | 2007-10-18 | 1,837,600 | 51.90 | 52.45 | 51.55 | 51.87 | 00:00:00 | | 2007-10-19 | 3,590,000 | 51.60 | 51.96 | 50.88 | 51.21 | 00:00:00 | | 2007-10-22 | 1,913,000 | 50.39 | 52.33 | 50.39 | 52.01 | 00:00:00 | | 2007-10-23 | 1,790,100 | 52.46 | 52.58 | 51.32 | 51.69 | 00:00:00 | | 2007-10-24 | 3,726,200 | 51.40 | 52.19 | 49.56 | 51.40 | 00:00:00 | | 2007-10-25 | 4,188,000 | 52.28 | 52.94 | 50.42 | 51.74 | 00:00:00 | | 2007-10-26 | 2,923,300 | 52.86 | 54.10 | 50.63 | 53.21 | 00:00:00 | | 2007-10-29 | 3,642,300 | 53.26 | 53.55 | 52.80 | 52.88 | 00:00:00 | | 2007-10-30 | 2,776,000 | 52.45 | 53.01 | 52.31 | 52.42 | 00:00:00 | | 2007-10-31 | 3,973,600 | 52.84 | 52.84 | 51.66 | 52.21 | 00:00:00 | | 2007-11-01 | 4,830,600 | 50.35 | 52.83 | 50.15 | 51.92 | 00:00:00 | | 2007-11-02 | 4,422,600 | 51.80 | 52.54 | 51.07 | 52.42 | 00:00:00 | | 2007-11-05 | 3,574,400 | 50.94 | 52.85 | 49.49 | 52.38 | 00:00:00 | | 2007-11-06 | 2,919,900 | 52.34 | 53.00 | 51.67 | 52.49 | 00:00:00 | | 2007-11-07 | 3,646,000 | 51.89 | 52.22 | 50.30 | 50.35 | 00:00:00 | | 2007-11-08 | 4,168,700 | 50.39 | 51.34 | 49.89 | 51.07 | 00:00:00 | | 2007-11-09 | 3,788,500 | 50.50 | 52.25 | 49.90 | 51.40 | 00:00:00 | | 2007-11-12 | 3,913,800 | 51.21 | 52.46 | 51.17 | 51.38 | 00:00:00 | | 2007-11-13 | 5,906,800 | 51.71 | 52.52 | 51.43 | 52.29 | 00:00:00 | | 2007-11-14 | 2,827,500 | 52.53 | 53.19 | 52.35 | 52.73 | 00:00:00 | | 2007-11-15 | 4,245,400 | 52.63 | 53.40 | 52.62 | 52.96 | 00:00:00 | | 2007-11-16 | 4,054,000 | 53.42 | 53.98 | 52.11 | 52.72 | 00:00:00 | | 2007-11-19 | 3,890,100 | 52.49 | 52.77 | 50.88 | 51.30 | 00:00:00 | | 2007-11-20 | 4,787,500 | 51.40 | 53.15 | 50.20 | 51.19 | 00:00:00 | | 2007-11-21 | 3,568,200 | 50.67 | 51.25 | 49.56 | 50.05 | 00:00:00 | | 2007-11-23 | 1,440,400 | 50.83 | 51.96 | 50.58 | 51.61 | 00:00:00 | | 2007-11-26 | 3,700,300 | 51.51 | 52.25 | 50.05 | 50.16 | 00:00:00 | | 2007-11-27 | 3,376,800 | 50.32 | 51.85 | 50.32 | 51.18 | 00:00:00 | | 2007-11-28 | 5,575,000 | 51.46 | 51.92 | 51.00 | 51.45 | 00:00:00 | | 2007-11-29 | 2,733,800 | 51.18 | 52.40 | 50.96 | 52.29 | 00:00:00 | | 2007-11-30 | 3,824,700 | 52.81 | 53.93 | 52.69 | 53.11 | 00:00:00 | | 2007-12-03 | 3,193,700 | 52.58 | 53.88 | 52.58 | 53.45 | 00:00:00 | | 2007-12-04 | 2,831,600 | 52.92 | 53.79 | 52.64 | 52.92 | 00:00:00 | | 2007-12-05 | 3,203,900 | 53.45 | 54.20 | 52.81 | 54.17 | 00:00:00 | | 2007-12-06 | 2,271,700 | 54.15 | 54.73 | 53.76 | 54.63 | 00:00:00 | | 2007-12-07 | 3,088,800 | 54.84 | 54.95 | 53.82 | 54.16 | 00:00:00 | | 2007-12-10 | 2,897,700 | 54.20 | 55.84 | 54.20 | 55.18 | 00:00:00 | | 2007-12-11 | 2,869,500 | 55.15 | 55.39 | 52.76 | 52.76 | 00:00:00 | | 2007-12-12 | 3,925,700 | 53.85 | 55.09 | 52.96 | 54.38 | 00:00:00 | | 2007-12-13 | 3,197,000 | 54.00 | 54.75 | 53.58 | 54.40 | 00:00:00 | | 2007-12-14 | 3,538,700 | 53.46 | 54.15 | 52.58 | 52.69 | 00:00:00 | | 2007-12-17 | 2,394,200 | 52.36 | 53.26 | 52.10 | 52.60 | 00:00:00 | | 2007-12-18 | 4,003,100 | 52.88 | 53.37 | 51.88 | 52.66 | 00:00:00 | | 2007-12-19 | 2,087,800 | 52.56 | 53.69 | 52.19 | 52.90 | 00:00:00 | | 2007-12-20 | 3,117,400 | 53.19 | 53.60 | 51.35 | 52.17 | 00:00:00 | | 2007-12-21 | 3,952,900 | 52.27 | 53.84 | 52.27 | 53.71 | 00:00:00 | | 2007-12-24 | 981,900 | 53.50 | 55.18 | 53.49 | 55.08 | 00:00:00 | | 2007-12-26 | 1,306,000 | 55.00 | 55.01 | 54.17 | 54.29 | 00:00:00 | | 2007-12-27 | 1,606,900 | 53.97 | 54.70 | 53.91 | 54.09 | 00:00:00 | | 2007-12-28 | 1,335,800 | 54.36 | 55.02 | 53.82 | 54.14 | 00:00:00 | | 2007-12-31 | 1,776,500 | 53.85 | 54.29 | 53.61 | 53.80 | 00:00:00 | | 2008-01-02 | 2,341,400 | 53.66 | 53.70 | 52.14 | 52.36 | 00:00:00 | | 2008-01-03 | 2,098,800 | 52.36 | 53.33 | 52.32 | 53.06 | 00:00:00 | | 2008-01-04 | 3,048,900 | 52.62 | 53.06 | 51.33 | 51.39 | 00:00:00 | | 2008-01-07 | 3,130,300 | 51.79 | 52.61 | 51.02 | 52.04 | 00:00:00 | | 2008-01-08 | 4,684,600 | 52.20 | 52.63 | 50.22 | 50.45 | 00:00:00 | | 2008-01-09 | 5,823,800 | 50.51 | 51.39 | 49.73 | 51.13 | 00:00:00 | | 2008-01-10 | 4,137,600 | 50.67 | 52.08 | 50.12 | 51.57 | 00:00:00 | | 2008-01-11 | 3,168,800 | 51.00 | 52.33 | 50.27 | 51.46 | 00:00:00 | | 2008-01-14 | 5,372,600 | 51.33 | 51.57 | 50.84 | 51.05 | 00:00:00 | | 2008-01-15 | 4,151,900 | 50.15 | 50.73 | 49.66 | 49.68 | 00:00:00 | | 2008-01-16 | 6,110,900 | 49.36 | 51.22 | 49.36 | 50.15 | 00:00:00 | | 2008-01-17 | 5,861,200 | 49.43 | 49.88 | 47.34 | 47.43 | 00:00:00 | | 2008-01-18 | 8,849,200 | 47.85 | 47.85 | 45.78 | 46.19 | 00:00:00 | | 2008-01-22 | 11,657,000 | 43.87 | 46.51 | 43.00 | 46.17 | 00:00:00 | | 2008-01-23 | 9,130,900 | 44.73 | 46.64 | 44.41 | 46.42 | 00:00:00 | | 2008-01-24 | 7,272,900 | 46.48 | 46.98 | 45.87 | 46.41 | 00:00:00 | | 2008-01-25 | 4,310,400 | 46.95 | 47.39 | 45.15 | 45.43 | 00:00:00 | | 2008-01-28 | 6,149,600 | 45.58 | 48.00 | 45.22 | 48.00 | 00:00:00 | | 2008-01-29 | 6,219,500 | 48.21 | 49.39 | 46.96 | 47.63 | 00:00:00 | | 2008-01-30 | 5,143,600 | 47.52 | 50.09 | 47.45 | 47.83 | 00:00:00 | | 2008-01-31 | 5,414,300 | 47.23 | 48.69 | 46.34 | 48.10 | 00:00:00 | | 2008-02-01 | 4,880,000 | 48.34 | 49.72 | 48.26 | 49.63 | 00:00:00 | | 2008-02-04 | 3,461,800 | 49.63 | 50.05 | 48.65 | 48.82 | 00:00:00 | | 2008-02-05 | 3,670,000 | 47.13 | 49.22 | 47.12 | 47.23 | 00:00:00 | | 2008-02-06 | 2,744,600 | 47.43 | 48.03 | 46.93 | 47.35 | 00:00:00 | | 2008-02-07 | 4,071,600 | 47.13 | 48.37 | 46.52 | 47.25 | 00:00:00 | | 2008-02-08 | 3,726,400 | 46.66 | 46.90 | 46.15 | 46.56 | 00:00:00 | | 2008-02-11 | 3,493,800 | 46.46 | 46.83 | 45.11 | 45.91 | 00:00:00 | | 2008-02-12 | 4,655,900 | 46.31 | 48.08 | 46.02 | 47.73 | 00:00:00 | | 2008-02-13 | 4,186,600 | 48.44 | 48.70 | 47.34 | 48.00 | 00:00:00 | | 2008-02-14 | 2,831,500 | 47.92 | 48.27 | 47.29 | 47.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
