|
 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 | | 2008-08-06 | 4,167,400 | 44.62 | 44.72 | 44.30 | 44.46 | 00:00:00 | | 2008-08-07 | 4,142,700 | 44.13 | 44.41 | 42.86 | 43.10 | 00:00:00 | | 2008-08-08 | 2,922,000 | 43.01 | 44.51 | 42.71 | 44.39 | 00:00:00 | | 2008-08-11 | 3,019,800 | 44.37 | 44.66 | 43.66 | 44.14 | 00:00:00 | | 2008-08-12 | 3,486,800 | 43.44 | 44.08 | 43.23 | 43.52 | 00:00:00 | | 2008-08-13 | 3,196,100 | 43.19 | 43.66 | 42.29 | 43.12 | 00:00:00 | | 2008-08-14 | 2,724,300 | 42.69 | 43.86 | 42.60 | 43.52 | 00:00:00 | | 2008-08-15 | 2,947,900 | 43.56 | 44.58 | 43.41 | 44.46 | 00:00:00 | | 2008-08-18 | 3,209,400 | 44.53 | 44.53 | 43.09 | 43.23 | 00:00:00 | | 2008-08-19 | 5,277,200 | 42.69 | 43.52 | 42.33 | 42.72 | 00:00:00 | | 2008-08-20 | 3,063,700 | 42.59 | 43.02 | 41.95 | 42.88 | 00:00:00 | | 2008-08-21 | 2,626,300 | 42.60 | 43.14 | 42.02 | 42.74 | 00:00:00 | | 2008-08-22 | 3,757,000 | 42.84 | 44.35 | 42.83 | 44.31 | 00:00:00 | | 2008-08-25 | 3,984,600 | 44.04 | 44.20 | 43.70 | 43.79 | 00:00:00 | | 2008-08-26 | 3,457,000 | 43.58 | 43.90 | 42.66 | 43.24 | 00:00:00 | | 2008-08-27 | 2,671,900 | 43.30 | 43.76 | 42.95 | 43.63 | 00:00:00 | | 2008-08-28 | 3,574,500 | 44.03 | 44.56 | 43.69 | 44.55 | 00:00:00 | | 2008-08-29 | 3,552,000 | 43.90 | 44.57 | 43.86 | 44.16 | 00:00:00 | | 2008-09-02 | 3,519,400 | 44.82 | 45.16 | 44.08 | 44.53 | 00:00:00 | | 2008-09-03 | 3,182,800 | 44.39 | 44.73 | 44.01 | 44.57 | 00:00:00 | | 2008-09-04 | 4,132,900 | 44.19 | 44.53 | 42.60 | 42.69 | 00:00:00 | | 2008-09-05 | 4,190,500 | 42.10 | 43.34 | 42.01 | 43.28 | 00:00:00 | | 2008-09-08 | 6,001,300 | 44.31 | 45.48 | 43.40 | 44.70 | 00:00:00 | | 2008-09-09 | 6,557,200 | 44.27 | 44.85 | 43.48 | 43.48 | 00:00:00 | | 2008-09-10 | 4,783,900 | 44.23 | 45.04 | 42.99 | 44.20 | 00:00:00 | | 2008-09-11 | 5,654,000 | 42.88 | 44.79 | 42.84 | 44.61 | 00:00:00 | | 2008-09-12 | 4,657,100 | 43.99 | 45.56 | 43.98 | 45.05 | 00:00:00 | | 2008-09-15 | 9,824,700 | 43.89 | 47.50 | 43.51 | 43.70 | 00:00:00 | | 2008-09-16 | 12,692,200 | 44.30 | 49.80 | 43.88 | 48.86 | 00:00:00 | | 2008-09-17 | 13,185,700 | 48.96 | 51.00 | 45.01 | 45.01 | 00:00:00 | | 2008-09-18 | 11,526,600 | 46.76 | 50.80 | 45.08 | 50.80 | 00:00:00 | | 2008-09-19 | 8,436,300 | 56.54 | 58.57 | 47.34 | 50.76 | 00:00:00 | | 2008-09-22 | 5,526,200 | 50.25 | 50.95 | 44.98 | 46.53 | 00:00:00 | | 2008-09-23 | 4,142,200 | 46.53 | 48.20 | 45.00 | 45.62 | 00:00:00 | | 2008-09-24 | 3,856,500 | 45.63 | 47.85 | 43.50 | 44.18 | 00:00:00 | | 2008-09-25 | 3,959,600 | 44.46 | 48.26 | 43.31 | 45.09 | 00:00:00 | | 2008-09-26 | 3,919,100 | 44.00 | 45.81 | 43.36 | 44.00 | 00:00:00 | | 2008-09-29 | 2,664,200 | 43.30 | 43.67 | 36.00 | 36.00 | 00:00:00 | | 2008-09-30 | 6,945,100 | 39.40 | 46.00 | 38.74 | 45.20 | 00:00:00 | | 2008-10-01 | 4,979,300 | 43.44 | 45.69 | 41.16 | 42.99 | 00:00:00 | | 2008-10-02 | 3,537,400 | 43.75 | 43.81 | 40.25 | 40.47 | 00:00:00 | | 2008-10-03 | 4,110,300 | 42.68 | 43.17 | 38.53 | 38.80 | 00:00:00 | | 2008-10-06 | 5,004,100 | 38.41 | 41.00 | 36.92 | 39.10 | 00:00:00 | | 2008-10-07 | 5,457,700 | 39.20 | 42.00 | 35.10 | 35.10 | 00:00:00 | | 2008-10-08 | 10,253,100 | 33.88 | 42.00 | 32.67 | 32.67 | 00:00:00 | | 2008-10-09 | 10,009,000 | 33.05 | 35.26 | 30.60 | 30.60 | 00:00:00 | | 2008-10-10 | 11,197,600 | 29.68 | 34.67 | 28.91 | 30.50 | 00:00:00 | | 2008-10-13 | 7,885,800 | 32.60 | 37.06 | 32.25 | 35.90 | 00:00:00 | | 2008-10-14 | 9,483,700 | 37.72 | 38.75 | 35.05 | 36.96 | 00:00:00 | | 2008-10-15 | 6,907,400 | 36.02 | 36.80 | 32.50 | 33.70 | 00:00:00 | | 2008-10-16 | 10,533,800 | 33.88 | 34.73 | 31.17 | 33.25 | 00:00:00 | | 2008-10-17 | 6,165,100 | 32.66 | 36.10 | 32.32 | 34.03 | 00:00:00 | | 2008-10-20 | 4,624,100 | 33.93 | 36.32 | 33.00 | 36.15 | 00:00:00 | | 2008-10-21 | 4,251,900 | 35.94 | 38.00 | 32.95 | 36.33 | 00:00:00 | | 2008-10-22 | 7,803,200 | 33.91 | 38.53 | 33.88 | 37.02 | 00:00:00 | | 2008-10-23 | 10,682,400 | 37.02 | 41.67 | 37.01 | 41.00 | 00:00:00 | | 2008-10-24 | 10,016,900 | 37.30 | 42.75 | 36.53 | 41.74 | 00:00:00 | | 2008-10-27 | 7,217,600 | 41.16 | 41.16 | 37.47 | 37.61 | 00:00:00 | | 2008-10-28 | 9,729,800 | 38.50 | 39.60 | 36.53 | 38.79 | 00:00:00 | | 2008-10-29 | 10,791,100 | 38.55 | 42.85 | 37.89 | 40.35 | 00:00:00 | | 2008-10-30 | 6,176,500 | 41.77 | 42.24 | 40.03 | 41.15 | 00:00:00 | | 2008-10-31 | 5,722,800 | 40.91 | 42.90 | 39.24 | 42.55 | 00:00:00 | | 2008-11-03 | 3,809,700 | 42.68 | 42.68 | 40.39 | 40.55 | 00:00:00 | | 2008-11-04 | 5,578,500 | 40.55 | 42.87 | 40.25 | 42.60 | 00:00:00 | | 2008-11-05 | 5,004,800 | 41.93 | 42.70 | 39.96 | 40.43 | 00:00:00 | | 2008-11-06 | 5,833,800 | 40.43 | 41.45 | 37.04 | 37.70 | 00:00:00 | | 2008-11-07 | 4,263,600 | 38.01 | 39.99 | 37.52 | 39.61 | 00:00:00 | | 2008-11-10 | 3,893,000 | 38.92 | 40.57 | 38.36 | 38.81 | 00:00:00 | | 2008-11-11 | 5,431,400 | 38.53 | 41.08 | 37.07 | 40.17 | 00:00:00 | | 2008-11-12 | 5,798,700 | 39.33 | 40.81 | 38.60 | 39.03 | 00:00:00 | | 2008-11-13 | 9,045,500 | 39.22 | 43.53 | 39.03 | 43.42 | 00:00:00 | | 2008-11-14 | 6,644,800 | 42.97 | 44.03 | 41.13 | 41.88 | 00:00:00 | | 2008-11-17 | 4,449,600 | 41.40 | 42.38 | 40.63 | 41.07 | 00:00:00 | | 2008-11-18 | 8,534,400 | 41.19 | 41.73 | 40.16 | 41.39 | 00:00:00 | | 2008-11-19 | 8,045,000 | 40.79 | 42.16 | 36.42 | 37.29 | 00:00:00 | | 2008-11-20 | 14,078,000 | 37.30 | 37.30 | 33.97 | 34.84 | 00:00:00 | | 2008-11-21 | 9,927,000 | 35.96 | 38.95 | 33.85 | 38.77 | 00:00:00 | | 2008-11-24 | 9,030,500 | 39.10 | 40.93 | 37.64 | 40.62 | 00:00:00 | | 2008-11-25 | 7,646,000 | 41.41 | 41.61 | 38.52 | 40.45 | 00:00:00 | | 2008-11-26 | 5,813,700 | 40.00 | 43.08 | 39.50 | 42.78 | 00:00:00 | | 2008-11-28 | 2,729,800 | 42.87 | 43.80 | 42.39 | 43.65 | 00:00:00 | | 2008-12-01 | 6,972,700 | 41.86 | 43.47 | 36.77 | 37.01 | 00:00:00 | | 2008-12-02 | 6,918,300 | 37.90 | 41.00 | 37.38 | 40.16 | 00:00:00 | | 2008-12-03 | 6,426,500 | 38.97 | 41.09 | 38.23 | 40.22 | 00:00:00 | | 2008-12-04 | 6,650,800 | 39.25 | 41.16 | 38.17 | 38.82 | 00:00:00 | | 2008-12-05 | 8,362,900 | 38.25 | 43.48 | 38.25 | 43.41 | 00:00:00 | | 2008-12-08 | 5,613,600 | 44.58 | 44.65 | 42.29 | 43.77 | 00:00:00 | | 2008-12-09 | 4,700,500 | 43.93 | 44.44 | 41.67 | 42.17 | 00:00:00 | | 2008-12-10 | 4,253,300 | 42.59 | 42.59 | 39.86 | 40.59 | 00:00:00 | | 2008-12-11 | 5,457,500 | 40.16 | 41.67 | 38.25 | 39.06 | 00:00:00 | | 2008-12-12 | 4,878,100 | 38.50 | 40.92 | 37.20 | 40.58 | 00:00:00 | | 2008-12-15 | 4,407,800 | 40.41 | 40.60 | 39.44 | 40.05 | 00:00:00 | | 2008-12-16 | 6,097,100 | 40.68 | 44.54 | 40.63 | 44.45 | 00:00:00 | | 2008-12-17 | 5,117,600 | 43.01 | 45.11 | 42.51 | 42.73 | 00:00:00 | | 2008-12-18 | 5,348,100 | 41.29 | 43.78 | 41.15 | 42.77 | 00:00:00 | | 2008-12-19 | 5,096,700 | 44.23 | 44.30 | 42.81 | 42.84 | 00:00:00 | | 2008-12-22 | 3,332,100 | 42.94 | 43.91 | 41.45 | 41.93 | 00:00:00 | | 2008-12-23 | 2,923,300 | 42.74 | 43.57 | 41.80 | 42.00 | 00:00:00 | | 2008-12-24 | 861,300 | 41.80 | 41.84 | 41.17 | 41.66 | 00:00:00 | | 2008-12-26 | 1,214,600 | 42.00 | 42.91 | 41.78 | 42.47 | 00:00:00 | | 2008-12-29 | 2,312,700 | 42.44 | 43.75 | 42.44 | 43.58 | 00:00:00 | | 2008-12-30 | 2,362,600 | 43.81 | 45.00 | 43.43 | 44.93 | 00:00:00 | | 2008-12-31 | 3,523,900 | 44.89 | 45.55 | 44.28 | 45.20 | 00:00:00 | | 2009-01-02 | 3,279,700 | 45.26 | 45.91 | 44.13 | 45.20 | 00:00:00 | | 2009-01-05 | 5,171,400 | 44.76 | 45.01 | 43.30 | 44.53 | 00:00:00 | | 2009-01-06 | 5,138,700 | 43.16 | 44.32 | 42.72 | 43.17 | 00:00:00 | | 2009-01-07 | 5,189,100 | 42.47 | 43.12 | 41.21 | 41.46 | 00:00:00 | | 2009-01-08 | 4,012,700 | 41.70 | 42.63 | 40.97 | 42.23 | 00:00:00 | | 2009-01-09 | 3,578,800 | 42.30 | 42.72 | 41.57 | 41.98 | 00:00:00 | | 2009-01-12 | 3,964,400 | 41.84 | 42.64 | 40.60 | 41.03 | 00:00:00 | | 2009-01-13 | 4,377,700 | 40.55 | 42.10 | 40.27 | 41.79 | 00:00:00 | | 2009-01-14 | 5,199,400 | 40.85 | 41.52 | 39.69 | 40.00 | 00:00:00 | | 2009-01-15 | 6,465,400 | 40.07 | 40.70 | 38.29 | 39.98 | 00:00:00 | | 2009-01-16 | 5,471,800 | 40.83 | 41.74 | 39.59 | 41.05 | 00:00:00 | | 2009-01-20 | 9,106,100 | 39.88 | 42.70 | 38.36 | 38.36 | 00:00:00 | | 2009-01-21 | 7,560,700 | 40.11 | 40.95 | 38.53 | 40.62 | 00:00:00 | | 2009-01-22 | 7,341,000 | 39.92 | 40.50 | 38.41 | 38.56 | 00:00:00 | | 2009-01-23 | 6,146,000 | 37.94 | 38.39 | 36.74 | 37.92 | 00:00:00 | | 2009-01-26 | 6,193,300 | 38.51 | 39.35 | 37.17 | 37.58 | 00:00:00 | | 2009-01-27 | 11,452,400 | 38.52 | 40.39 | 38.04 | 39.89 | 00:00:00 | | 2009-01-28 | 10,287,400 | 41.65 | 41.83 | 39.61 | 41.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
