|
 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 | | 2009-01-28 | 10,287,400 | 41.65 | 41.83 | 39.61 | 41.24 | 00:00:00 | | 2009-01-29 | 5,802,400 | 40.11 | 40.65 | 39.23 | 39.43 | 00:00:00 | | 2009-01-30 | 5,699,700 | 39.86 | 40.15 | 38.19 | 38.64 | 00:00:00 | | 2009-02-02 | 4,101,900 | 37.79 | 39.14 | 37.35 | 38.79 | 00:00:00 | | 2009-02-03 | 4,209,500 | 39.14 | 39.56 | 38.64 | 39.19 | 00:00:00 | | 2009-02-04 | 4,688,200 | 39.41 | 39.46 | 38.38 | 38.63 | 00:00:00 | | 2009-02-05 | 6,212,000 | 38.29 | 38.98 | 38.12 | 38.28 | 00:00:00 | | 2009-02-06 | 6,492,500 | 38.60 | 39.91 | 38.49 | 39.72 | 00:00:00 | | 2009-02-09 | 3,824,200 | 39.85 | 40.81 | 39.59 | 40.61 | 00:00:00 | | 2009-02-10 | 8,352,300 | 40.22 | 40.96 | 38.59 | 38.84 | 00:00:00 | | 2009-02-11 | 5,936,900 | 39.30 | 41.04 | 38.83 | 40.96 | 00:00:00 | | 2009-02-12 | 6,369,100 | 40.01 | 41.85 | 39.78 | 41.74 | 00:00:00 | | 2009-02-13 | 5,385,500 | 41.39 | 41.75 | 40.20 | 40.37 | 00:00:00 | | 2009-02-17 | 7,945,000 | 39.72 | 40.02 | 38.35 | 39.17 | 00:00:00 | | 2009-02-18 | 6,125,900 | 40.00 | 40.19 | 38.49 | 38.93 | 00:00:00 | | 2009-02-19 | 6,544,600 | 39.56 | 40.00 | 38.43 | 38.50 | 00:00:00 | | 2009-02-20 | 8,947,600 | 37.17 | 39.01 | 36.76 | 38.34 | 00:00:00 | | 2009-02-23 | 7,462,900 | 38.49 | 38.71 | 37.47 | 37.49 | 00:00:00 | | 2009-02-24 | 9,213,300 | 38.17 | 39.33 | 37.02 | 39.24 | 00:00:00 | | 2009-02-25 | 8,022,000 | 39.42 | 39.42 | 37.05 | 37.90 | 00:00:00 | | 2009-02-26 | 7,965,500 | 38.64 | 38.70 | 36.23 | 36.71 | 00:00:00 | | 2009-02-27 | 8,397,800 | 35.71 | 36.97 | 35.00 | 36.15 | 00:00:00 | | 2009-03-02 | 8,812,700 | 35.29 | 37.10 | 35.24 | 35.71 | 00:00:00 | | 2009-03-03 | 7,875,900 | 36.41 | 36.66 | 34.44 | 34.75 | 00:00:00 | | 2009-03-04 | 7,082,400 | 34.27 | 36.32 | 34.19 | 35.64 | 00:00:00 | | 2009-03-05 | 8,558,300 | 34.60 | 35.49 | 33.26 | 33.94 | 00:00:00 | | 2009-03-06 | 9,094,300 | 33.77 | 34.66 | 33.21 | 34.44 | 00:00:00 | | 2009-03-09 | 6,674,600 | 33.84 | 34.75 | 33.07 | 33.52 | 00:00:00 | | 2009-03-10 | 10,364,700 | 34.24 | 35.69 | 33.14 | 35.69 | 00:00:00 | | 2009-03-11 | 7,776,400 | 35.77 | 36.13 | 34.10 | 35.04 | 00:00:00 | | 2009-03-12 | 9,133,800 | 34.89 | 37.28 | 33.95 | 37.03 | 00:00:00 | | 2009-03-13 | 7,940,200 | 37.17 | 38.45 | 36.28 | 38.34 | 00:00:00 | | 2009-03-16 | 9,041,800 | 38.75 | 39.87 | 38.00 | 38.13 | 00:00:00 | | 2009-03-17 | 7,646,300 | 38.09 | 40.18 | 37.56 | 40.17 | 00:00:00 | | 2009-03-18 | 11,889,500 | 39.72 | 41.17 | 38.36 | 41.16 | 00:00:00 | | 2009-03-19 | 7,690,200 | 41.90 | 41.90 | 39.12 | 39.31 | 00:00:00 | | 2009-03-20 | 7,117,800 | 39.32 | 40.11 | 38.72 | 38.81 | 00:00:00 | | 2009-03-23 | 10,197,800 | 39.20 | 41.05 | 39.03 | 40.91 | 00:00:00 | | 2009-03-24 | 8,490,000 | 40.22 | 41.07 | 38.63 | 39.21 | 00:00:00 | | 2009-03-25 | 8,452,200 | 39.17 | 40.26 | 38.01 | 40.22 | 00:00:00 | | 2009-03-26 | 9,170,700 | 40.61 | 40.72 | 39.07 | 40.06 | 00:00:00 | | 2009-03-27 | 7,624,700 | 39.00 | 40.12 | 38.45 | 39.35 | 00:00:00 | | 2009-03-30 | 9,862,100 | 38.89 | 40.37 | 38.11 | 38.52 | 00:00:00 | | 2009-03-31 | 9,502,200 | 39.39 | 40.80 | 38.77 | 40.64 | 00:00:00 | | 2009-04-01 | 9,245,400 | 40.37 | 42.45 | 39.80 | 42.14 | 00:00:00 | | 2009-04-02 | 10,930,500 | 43.21 | 43.86 | 41.16 | 41.97 | 00:00:00 | | 2009-04-03 | 7,322,900 | 41.55 | 42.65 | 41.17 | 42.61 | 00:00:00 | | 2009-04-06 | 5,056,700 | 42.01 | 42.46 | 41.55 | 42.14 | 00:00:00 | | 2009-04-07 | 6,001,400 | 41.38 | 42.64 | 41.27 | 41.42 | 00:00:00 | | 2009-04-08 | 6,159,600 | 41.86 | 42.86 | 41.39 | 42.14 | 00:00:00 | | 2009-04-09 | 12,519,600 | 43.45 | 43.94 | 40.75 | 42.84 | 00:00:00 | | 2009-04-13 | 6,094,600 | 42.04 | 43.96 | 42.04 | 43.80 | 00:00:00 | | 2009-04-14 | 7,862,700 | 42.95 | 43.46 | 41.15 | 41.34 | 00:00:00 | | 2009-04-15 | 6,592,700 | 41.07 | 43.73 | 40.12 | 43.64 | 00:00:00 | | 2009-04-16 | 6,055,600 | 43.97 | 43.97 | 42.01 | 43.19 | 00:00:00 | | 2009-04-17 | 7,361,200 | 43.01 | 43.68 | 41.90 | 42.53 | 00:00:00 | | 2009-04-20 | 7,219,500 | 41.54 | 43.00 | 40.32 | 40.37 | 00:00:00 | | 2009-04-21 | 7,314,500 | 40.29 | 42.78 | 40.15 | 42.64 | 00:00:00 | | 2009-04-22 | 8,547,000 | 41.37 | 41.94 | 39.91 | 39.93 | 00:00:00 | | 2009-04-23 | 6,652,300 | 40.67 | 40.76 | 39.15 | 40.21 | 00:00:00 | | 2009-04-24 | 9,691,200 | 40.34 | 40.58 | 38.92 | 39.50 | 00:00:00 | | 2009-04-27 | 6,992,700 | 39.25 | 41.13 | 39.00 | 40.33 | 00:00:00 | | 2009-04-28 | 4,851,100 | 39.88 | 41.59 | 39.60 | 40.92 | 00:00:00 | | 2009-04-29 | 6,827,700 | 41.14 | 42.69 | 41.07 | 42.56 | 00:00:00 | | 2009-04-30 | 9,567,400 | 42.50 | 42.52 | 40.11 | 41.14 | 00:00:00 | | 2009-05-01 | 5,466,300 | 40.76 | 41.56 | 39.87 | 41.21 | 00:00:00 | | 2009-05-04 | 11,350,400 | 41.71 | 42.45 | 40.70 | 42.12 | 00:00:00 | | 2009-05-05 | 7,840,100 | 41.99 | 42.19 | 39.82 | 39.90 | 00:00:00 | | 2009-05-06 | 13,617,100 | 40.23 | 40.23 | 38.43 | 38.69 | 00:00:00 | | 2009-05-07 | 14,702,100 | 39.04 | 39.68 | 37.36 | 37.48 | 00:00:00 | | 2009-05-08 | 12,465,900 | 37.96 | 39.09 | 37.22 | 38.82 | 00:00:00 | | 2009-05-11 | 8,088,900 | 38.12 | 38.31 | 37.44 | 37.49 | 00:00:00 | | 2009-05-12 | 9,207,400 | 37.69 | 39.48 | 37.57 | 38.76 | 00:00:00 | | 2009-05-13 | 8,854,100 | 38.10 | 39.72 | 37.96 | 38.93 | 00:00:00 | | 2009-05-14 | 6,615,300 | 38.81 | 40.00 | 38.25 | 39.95 | 00:00:00 | | 2009-05-15 | 6,963,600 | 39.94 | 40.04 | 38.89 | 39.76 | 00:00:00 | | 2009-05-18 | 8,011,400 | 40.12 | 40.78 | 39.03 | 40.60 | 00:00:00 | | 2009-05-19 | 6,404,100 | 40.25 | 40.35 | 39.21 | 39.27 | 00:00:00 | | 2009-05-20 | 6,329,800 | 39.85 | 40.03 | 38.83 | 38.98 | 00:00:00 | | 2009-05-21 | 5,463,200 | 38.33 | 39.76 | 38.26 | 39.70 | 00:00:00 | | 2009-05-22 | 4,752,800 | 39.93 | 40.76 | 39.38 | 40.26 | 00:00:00 | | 2009-05-26 | 6,441,900 | 39.79 | 41.41 | 39.63 | 41.41 | 00:00:00 | | 2009-05-27 | 8,217,800 | 41.36 | 41.36 | 38.92 | 38.92 | 00:00:00 | | 2009-05-28 | 5,355,100 | 39.33 | 39.71 | 38.54 | 39.45 | 00:00:00 | | 2009-05-29 | 5,970,400 | 39.30 | 40.68 | 38.86 | 40.66 | 00:00:00 | | 2009-06-01 | 9,575,800 | 41.84 | 42.60 | 41.31 | 41.91 | 00:00:00 | | 2009-06-02 | 7,466,800 | 42.28 | 43.65 | 42.11 | 42.98 | 00:00:00 | | 2009-06-03 | 6,561,600 | 43.01 | 43.43 | 42.25 | 42.70 | 00:00:00 | | 2009-06-04 | 7,355,000 | 42.98 | 43.71 | 42.23 | 43.62 | 00:00:00 | | 2009-06-05 | 27,796,100 | 44.13 | 45.11 | 42.47 | 43.75 | 00:00:00 | | 2009-06-08 | 7,924,900 | 42.69 | 44.05 | 42.50 | 43.92 | 00:00:00 | | 2009-06-09 | 4,945,000 | 43.92 | 44.23 | 43.46 | 44.04 | 00:00:00 | | 2009-06-10 | 4,986,300 | 44.18 | 44.25 | 43.06 | 43.77 | 00:00:00 | | 2009-06-11 | 4,608,900 | 43.82 | 44.34 | 43.48 | 43.57 | 00:00:00 | | 2009-06-12 | 3,668,900 | 43.48 | 43.61 | 42.85 | 43.20 | 00:00:00 | | 2009-06-15 | 4,732,000 | 42.98 | 43.18 | 42.18 | 42.56 | 00:00:00 | | 2009-06-16 | 4,565,600 | 42.48 | 42.97 | 42.12 | 42.37 | 00:00:00 | | 2009-06-17 | 4,762,600 | 42.24 | 43.35 | 42.23 | 42.51 | 00:00:00 | | 2009-06-18 | 4,886,400 | 42.37 | 42.88 | 42.07 | 42.53 | 00:00:00 | | 2009-06-19 | 6,580,900 | 42.96 | 43.05 | 41.89 | 42.08 | 00:00:00 | | 2009-06-22 | 6,226,700 | 41.75 | 42.40 | 41.01 | 41.06 | 00:00:00 | | 2009-06-23 | 4,547,900 | 41.06 | 41.65 | 40.51 | 41.00 | 00:00:00 | | 2009-06-24 | 4,539,300 | 41.28 | 41.34 | 40.46 | 40.76 | 00:00:00 | | 2009-06-25 | 5,000,600 | 40.61 | 41.24 | 40.06 | 40.91 | 00:00:00 | | 2009-06-26 | 5,287,800 | 40.75 | 41.02 | 40.31 | 40.88 | 00:00:00 | | 2009-06-29 | 5,818,100 | 41.05 | 41.34 | 40.73 | 41.01 | 00:00:00 | | 2009-06-30 | 5,421,800 | 40.93 | 41.27 | 40.32 | 41.04 | 00:00:00 | | 2009-07-01 | 4,904,800 | 41.19 | 41.49 | 40.83 | 41.13 | 00:00:00 | | 2009-07-02 | 6,615,400 | 40.40 | 40.66 | 39.20 | 39.20 | 00:00:00 | | 2009-07-06 | 5,200,700 | 39.19 | 39.94 | 39.01 | 39.94 | 00:00:00 | | 2009-07-07 | 5,296,700 | 39.95 | 39.99 | 38.86 | 39.04 | 00:00:00 | | 2009-07-08 | 6,710,900 | 39.13 | 39.44 | 38.25 | 39.07 | 00:00:00 | | 2009-07-09 | 4,346,100 | 39.41 | 39.42 | 38.51 | 39.05 | 00:00:00 | | 2009-07-10 | 3,659,500 | 38.94 | 39.20 | 38.29 | 39.00 | 00:00:00 | | 2009-07-13 | 5,868,800 | 39.45 | 40.43 | 39.35 | 40.40 | 00:00:00 | | 2009-07-14 | 4,307,100 | 40.32 | 40.54 | 39.27 | 39.54 | 00:00:00 | | 2009-07-15 | 8,103,600 | 39.82 | 40.69 | 39.19 | 40.35 | 00:00:00 | | 2009-07-16 | 3,953,800 | 40.20 | 40.78 | 39.97 | 40.54 | 00:00:00 | | 2009-07-17 | 4,619,900 | 40.50 | 40.76 | 40.10 | 40.42 | 00:00:00 | | 2009-07-20 | 3,973,000 | 40.61 | 40.85 | 40.06 | 40.47 | 00:00:00 | | 2009-07-21 | 3,931,000 | 40.60 | 40.85 | 40.26 | 40.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
