|
 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 | | 2000-06-23 | 569,500 | 34.69 | 35.75 | 34.56 | 35.00 | 00:00:00 | | 2000-06-26 | 558,200 | 34.75 | 35.50 | 34.38 | 34.94 | 00:00:00 | | 2000-06-27 | 1,018,900 | 35.12 | 35.56 | 34.94 | 35.06 | 00:00:00 | | 2000-06-28 | 1,245,100 | 35.00 | 36.19 | 34.88 | 35.59 | 00:00:00 | | 2000-06-29 | 749,300 | 35.62 | 36.50 | 35.31 | 36.38 | 00:00:00 | | 2000-06-30 | 969,700 | 36.12 | 36.12 | 33.75 | 34.12 | 00:00:00 | | 2000-07-03 | 376,800 | 34.00 | 35.00 | 34.00 | 34.62 | 00:00:00 | | 2000-07-05 | 837,800 | 34.38 | 36.00 | 34.38 | 35.75 | 00:00:00 | | 2000-07-06 | 435,600 | 36.00 | 36.12 | 34.88 | 35.56 | 00:00:00 | | 2000-07-07 | 380,900 | 35.38 | 36.56 | 35.25 | 36.50 | 00:00:00 | | 2000-07-10 | 380,600 | 36.50 | 37.06 | 36.50 | 36.62 | 00:00:00 | | 2000-07-11 | 492,600 | 37.00 | 37.25 | 36.69 | 37.19 | 00:00:00 | | 2000-07-12 | 891,600 | 37.50 | 39.06 | 37.44 | 38.75 | 00:00:00 | | 2000-07-13 | 611,000 | 38.62 | 38.88 | 37.06 | 37.31 | 00:00:00 | | 2000-07-14 | 961,900 | 37.50 | 38.06 | 36.88 | 37.44 | 00:00:00 | | 2000-07-17 | 738,800 | 37.44 | 37.56 | 36.56 | 37.44 | 00:00:00 | | 2000-07-18 | 608,900 | 37.62 | 37.94 | 37.31 | 37.94 | 00:00:00 | | 2000-07-19 | 510,700 | 38.12 | 38.25 | 37.31 | 37.38 | 00:00:00 | | 2000-07-20 | 1,209,000 | 37.44 | 37.81 | 37.38 | 37.75 | 00:00:00 | | 2000-07-21 | 386,200 | 37.75 | 37.81 | 37.06 | 37.44 | 00:00:00 | | 2000-07-24 | 324,300 | 37.19 | 37.56 | 36.94 | 37.50 | 00:00:00 | | 2000-07-25 | 1,617,000 | 37.50 | 40.50 | 37.50 | 40.12 | 00:00:00 | | 2000-07-26 | 3,500,300 | 40.00 | 43.50 | 39.88 | 42.53 | 00:00:00 | | 2000-07-27 | 2,379,100 | 42.50 | 44.88 | 42.50 | 44.62 | 00:00:00 | | 2000-07-28 | 1,823,900 | 44.62 | 45.75 | 44.38 | 44.75 | 00:00:00 | | 2000-07-31 | 1,577,600 | 44.75 | 45.31 | 44.19 | 44.44 | 00:00:00 | | 2000-08-01 | 847,800 | 44.12 | 44.50 | 43.75 | 44.25 | 00:00:00 | | 2000-08-02 | 1,154,700 | 43.88 | 44.19 | 43.62 | 44.06 | 00:00:00 | | 2000-08-03 | 1,259,100 | 44.00 | 45.31 | 43.62 | 45.06 | 00:00:00 | | 2000-08-04 | 1,594,900 | 45.00 | 47.69 | 44.88 | 47.25 | 00:00:00 | | 2000-08-07 | 1,592,200 | 46.75 | 49.56 | 46.75 | 48.25 | 00:00:00 | | 2000-08-08 | 1,416,200 | 48.25 | 48.50 | 47.31 | 48.38 | 00:00:00 | | 2000-08-09 | 1,199,100 | 48.00 | 48.12 | 46.12 | 47.50 | 00:00:00 | | 2000-08-10 | 1,155,000 | 46.75 | 48.00 | 46.75 | 47.31 | 00:00:00 | | 2000-08-11 | 581,700 | 47.56 | 47.81 | 47.00 | 47.75 | 00:00:00 | | 2000-08-14 | 1,072,700 | 47.50 | 47.94 | 47.06 | 47.69 | 00:00:00 | | 2000-08-15 | 785,900 | 47.44 | 47.75 | 46.50 | 47.00 | 00:00:00 | | 2000-08-16 | 617,100 | 46.88 | 46.94 | 46.12 | 46.31 | 00:00:00 | | 2000-08-17 | 686,000 | 45.50 | 47.19 | 45.50 | 46.94 | 00:00:00 | | 2000-08-18 | 567,900 | 46.50 | 47.38 | 46.38 | 47.12 | 00:00:00 | | 2000-08-21 | 904,800 | 47.75 | 48.06 | 47.62 | 47.88 | 00:00:00 | | 2000-08-22 | 637,100 | 47.62 | 48.19 | 47.31 | 47.81 | 00:00:00 | | 2000-08-23 | 820,400 | 47.62 | 48.31 | 46.12 | 46.69 | 00:00:00 | | 2000-08-24 | 492,000 | 46.62 | 47.06 | 46.56 | 46.81 | 00:00:00 | | 2000-08-25 | 526,600 | 46.31 | 46.88 | 45.56 | 45.81 | 00:00:00 | | 2000-08-28 | 4,384 | 45.56 | 46.81 | 45.56 | 46.38 | 00:00:00 | | 2000-08-29 | 6,320 | 46.75 | 46.75 | 45.69 | 46.25 | 00:00:00 | | 2000-08-30 | 742,900 | 46.31 | 47.56 | 46.25 | 47.25 | 00:00:00 | | 2000-08-31 | 736,500 | 47.00 | 48.12 | 47.00 | 47.52 | 00:00:00 | | 2000-09-01 | 559,600 | 47.31 | 48.00 | 46.50 | 46.81 | 00:00:00 | | 2000-09-05 | 490,200 | 46.38 | 47.50 | 46.25 | 47.12 | 00:00:00 | | 2000-09-06 | 675,100 | 47.25 | 48.50 | 47.25 | 48.31 | 00:00:00 | | 2000-09-07 | 904,300 | 48.31 | 48.44 | 47.12 | 48.38 | 00:00:00 | | 2000-09-08 | 2,714,000 | 48.38 | 49.50 | 48.38 | 49.31 | 00:00:00 | | 2000-09-11 | 858,800 | 49.00 | 50.88 | 49.00 | 50.62 | 00:00:00 | | 2000-09-12 | 706,700 | 50.12 | 50.62 | 49.44 | 49.75 | 00:00:00 | | 2000-09-13 | 5,712,400 | 50.00 | 51.31 | 48.50 | 48.50 | 00:00:00 | | 2000-09-14 | 2,134,000 | 48.69 | 50.94 | 48.25 | 49.44 | 00:00:00 | | 2000-09-15 | 1,445,300 | 49.69 | 50.06 | 48.31 | 48.81 | 00:00:00 | | 2000-09-18 | 819,800 | 48.00 | 48.38 | 46.69 | 46.75 | 00:00:00 | | 2000-09-19 | 932,200 | 46.94 | 48.88 | 46.88 | 48.62 | 00:00:00 | | 2000-09-20 | 688,100 | 48.88 | 48.88 | 47.25 | 47.75 | 00:00:00 | | 2000-09-21 | 765,800 | 48.25 | 48.56 | 48.00 | 48.31 | 00:00:00 | | 2000-09-22 | 1,032,300 | 49.00 | 50.56 | 48.81 | 50.56 | 00:00:00 | | 2000-09-25 | 677,700 | 50.75 | 50.88 | 49.38 | 49.50 | 00:00:00 | | 2000-09-26 | 602,300 | 49.00 | 49.94 | 49.00 | 49.44 | 00:00:00 | | 2000-09-27 | 442,200 | 49.25 | 49.75 | 49.25 | 49.69 | 00:00:00 | | 2000-09-28 | 1,132,000 | 49.25 | 50.50 | 49.00 | 50.44 | 00:00:00 | | 2000-09-29 | 665,500 | 50.69 | 51.06 | 49.31 | 50.38 | 00:00:00 | | 2000-10-02 | 1,136,600 | 49.31 | 50.12 | 48.88 | 50.06 | 00:00:00 | | 2000-10-03 | 628,900 | 50.00 | 50.00 | 48.69 | 48.94 | 00:00:00 | | 2000-10-04 | 671,800 | 49.19 | 49.69 | 48.00 | 48.19 | 00:00:00 | | 2000-10-05 | 537,600 | 47.75 | 49.38 | 47.75 | 48.38 | 00:00:00 | | 2000-10-06 | 1,001,200 | 48.00 | 48.44 | 45.94 | 46.81 | 00:00:00 | | 2000-10-09 | 391,100 | 46.00 | 46.19 | 45.50 | 45.81 | 00:00:00 | | 2000-10-10 | 1,055,600 | 45.88 | 46.19 | 43.94 | 44.06 | 00:00:00 | | 2000-10-11 | 1,312,900 | 43.38 | 45.75 | 43.19 | 45.50 | 00:00:00 | | 2000-10-12 | 1,109,000 | 45.50 | 45.50 | 43.50 | 44.56 | 00:00:00 | | 2000-10-13 | 904,800 | 44.31 | 46.38 | 44.31 | 46.00 | 00:00:00 | | 2000-10-16 | 492,300 | 46.12 | 46.50 | 45.75 | 46.19 | 00:00:00 | | 2000-10-17 | 675,500 | 46.00 | 47.06 | 45.81 | 46.00 | 00:00:00 | | 2000-10-18 | 772,400 | 46.06 | 46.06 | 44.75 | 45.50 | 00:00:00 | | 2000-10-19 | 559,900 | 45.81 | 47.25 | 45.75 | 46.88 | 00:00:00 | | 2000-10-20 | 349,200 | 46.88 | 48.00 | 46.88 | 47.19 | 00:00:00 | | 2000-10-23 | 495,700 | 47.44 | 48.12 | 47.00 | 47.88 | 00:00:00 | | 2000-10-24 | 827,100 | 48.50 | 50.19 | 48.19 | 49.81 | 00:00:00 | | 2000-10-25 | 647,700 | 49.62 | 50.19 | 49.00 | 49.75 | 00:00:00 | | 2000-10-26 | 986,100 | 49.94 | 50.50 | 47.75 | 48.12 | 00:00:00 | | 2000-10-27 | 791,000 | 47.38 | 49.62 | 47.00 | 49.25 | 00:00:00 | | 2000-10-30 | 1,259,900 | 49.38 | 51.88 | 49.38 | 51.56 | 00:00:00 | | 2000-10-31 | 1,004,000 | 51.31 | 51.62 | 50.62 | 51.25 | 00:00:00 | | 2000-11-01 | 456,500 | 51.25 | 51.25 | 50.25 | 50.88 | 00:00:00 | | 2000-11-02 | 593,600 | 50.88 | 51.25 | 50.00 | 50.00 | 00:00:00 | | 2000-11-03 | 1,033,100 | 49.75 | 49.81 | 48.00 | 48.12 | 00:00:00 | | 2000-11-06 | 2,220,800 | 48.31 | 49.62 | 47.88 | 49.31 | 00:00:00 | | 2000-11-07 | 818,000 | 49.56 | 50.81 | 49.38 | 49.88 | 00:00:00 | | 2000-11-08 | 480,600 | 49.75 | 49.94 | 48.88 | 49.12 | 00:00:00 | | 2000-11-09 | 821,400 | 49.25 | 51.00 | 49.00 | 50.44 | 00:00:00 | | 2000-11-10 | 555,400 | 49.88 | 50.75 | 49.81 | 50.50 | 00:00:00 | | 2000-11-13 | 1,128,400 | 50.50 | 51.50 | 50.50 | 51.00 | 00:00:00 | | 2000-11-14 | 1,235,200 | 51.25 | 53.31 | 51.25 | 52.81 | 00:00:00 | | 2000-11-15 | 1,038,500 | 52.50 | 52.50 | 51.31 | 51.88 | 00:00:00 | | 2000-11-16 | 405,600 | 51.75 | 52.00 | 51.06 | 51.75 | 00:00:00 | | 2000-11-17 | 772,200 | 52.00 | 52.69 | 51.25 | 51.88 | 00:00:00 | | 2000-11-20 | 749,100 | 52.38 | 52.38 | 49.75 | 51.38 | 00:00:00 | | 2000-11-21 | 404,500 | 51.12 | 51.62 | 50.19 | 50.62 | 00:00:00 | | 2000-11-22 | 765,300 | 51.00 | 51.50 | 49.06 | 49.62 | 00:00:00 | | 2000-11-24 | 392,600 | 49.62 | 50.44 | 49.31 | 50.06 | 00:00:00 | | 2000-11-27 | 526,800 | 50.06 | 50.12 | 48.38 | 48.81 | 00:00:00 | | 2000-11-28 | 734,900 | 49.06 | 50.62 | 48.62 | 50.00 | 00:00:00 | | 2000-11-29 | 927,500 | 49.50 | 50.69 | 49.50 | 50.50 | 00:00:00 | | 2000-11-30 | 1,533,300 | 50.62 | 51.62 | 50.00 | 50.12 | 00:00:00 | | 2000-12-01 | 869,400 | 50.75 | 51.19 | 50.25 | 50.69 | 00:00:00 | | 2000-12-04 | 1,076,900 | 50.94 | 50.94 | 49.75 | 50.50 | 00:00:00 | | 2000-12-05 | 1,701,700 | 50.81 | 51.81 | 50.56 | 51.50 | 00:00:00 | | 2000-12-06 | 1,198,700 | 52.00 | 53.75 | 51.25 | 52.50 | 00:00:00 | | 2000-12-07 | 1,600,000 | 52.50 | 54.25 | 52.00 | 54.12 | 00:00:00 | | 2000-12-08 | 1,644,300 | 56.00 | 57.00 | 55.25 | 56.38 | 00:00:00 | | 2000-12-11 | 939,500 | 56.00 | 56.00 | 55.12 | 55.19 | 00:00:00 | | 2000-12-12 | 1,072,200 | 55.12 | 55.56 | 53.69 | 55.25 | 00:00:00 | | 2000-12-13 | 1,359,900 | 55.00 | 55.31 | 53.50 | 54.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
