|
 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 | | 2000-12-13 | 1,359,900 | 55.00 | 55.31 | 53.50 | 54.44 | 00:00:00 | | 2000-12-14 | 1,106,100 | 54.00 | 54.31 | 52.50 | 53.00 | 00:00:00 | | 2000-12-15 | 1,318,300 | 53.00 | 53.00 | 51.56 | 51.56 | 00:00:00 | | 2000-12-18 | 1,561,900 | 52.62 | 53.44 | 52.31 | 52.94 | 00:00:00 | | 2000-12-19 | 1,554,900 | 53.00 | 53.12 | 51.81 | 52.00 | 00:00:00 | | 2000-12-20 | 880,300 | 51.88 | 52.19 | 51.25 | 51.50 | 00:00:00 | | 2000-12-21 | 1,133,500 | 51.50 | 52.12 | 51.12 | 52.00 | 00:00:00 | | 2000-12-22 | 1,239,600 | 52.25 | 52.38 | 51.69 | 52.00 | 00:00:00 | | 2000-12-26 | 902,100 | 52.00 | 55.44 | 51.88 | 54.94 | 00:00:00 | | 2000-12-27 | 867,000 | 54.56 | 56.25 | 54.38 | 55.75 | 00:00:00 | | 2000-12-28 | 689,800 | 55.00 | 55.31 | 54.00 | 54.50 | 00:00:00 | | 2000-12-29 | 586,500 | 55.25 | 55.50 | 54.19 | 54.31 | 00:00:00 | | 2001-01-02 | 1,171,400 | 54.44 | 54.44 | 50.62 | 51.38 | 00:00:00 | | 2001-01-03 | 1,096,800 | 51.62 | 52.38 | 50.50 | 50.88 | 00:00:00 | | 2001-01-04 | 1,794,100 | 50.25 | 50.38 | 47.25 | 48.50 | 00:00:00 | | 2001-01-05 | 1,245,600 | 48.50 | 49.00 | 47.56 | 47.62 | 00:00:00 | | 2001-01-08 | 1,085,800 | 48.25 | 49.25 | 48.00 | 49.00 | 00:00:00 | | 2001-01-09 | 1,118,700 | 48.75 | 49.19 | 47.56 | 47.88 | 00:00:00 | | 2001-01-10 | 1,754,300 | 47.38 | 48.25 | 47.38 | 47.38 | 00:00:00 | | 2001-01-11 | 1,019,600 | 47.38 | 48.44 | 47.25 | 47.31 | 00:00:00 | | 2001-01-12 | 2,694,200 | 47.25 | 47.25 | 43.88 | 45.12 | 00:00:00 | | 2001-01-16 | 1,835,500 | 45.12 | 47.38 | 45.00 | 46.31 | 00:00:00 | | 2001-01-17 | 915,000 | 46.06 | 46.56 | 45.56 | 45.56 | 00:00:00 | | 2001-01-18 | 1,742,500 | 46.50 | 46.62 | 44.75 | 45.62 | 00:00:00 | | 2001-01-19 | 851,900 | 45.38 | 45.88 | 44.81 | 45.06 | 00:00:00 | | 2001-01-22 | 894,400 | 45.19 | 47.50 | 45.12 | 46.75 | 00:00:00 | | 2001-01-23 | 3,031,100 | 43.12 | 48.19 | 43.06 | 48.06 | 00:00:00 | | 2001-01-24 | 1,765,000 | 47.50 | 49.44 | 47.25 | 49.00 | 00:00:00 | | 2001-01-25 | 1,313,200 | 48.50 | 49.38 | 48.38 | 49.38 | 00:00:00 | | 2001-01-26 | 765,000 | 49.00 | 49.38 | 48.06 | 48.31 | 00:00:00 | | 2001-01-29 | 863,100 | 47.45 | 48.34 | 47.44 | 47.74 | 00:00:00 | | 2001-01-30 | 1,540,100 | 47.74 | 48.60 | 47.53 | 48.60 | 00:00:00 | | 2001-01-31 | 806,600 | 48.35 | 48.50 | 47.40 | 48.02 | 00:00:00 | | 2001-02-01 | 1,239,300 | 48.03 | 48.49 | 46.88 | 47.10 | 00:00:00 | | 2001-02-02 | 1,297,400 | 47.00 | 48.09 | 46.92 | 48.00 | 00:00:00 | | 2001-02-05 | 990,300 | 48.00 | 49.56 | 47.82 | 49.56 | 00:00:00 | | 2001-02-06 | 1,045,100 | 49.56 | 50.00 | 48.20 | 48.39 | 00:00:00 | | 2001-02-07 | 1,224,500 | 47.50 | 49.30 | 47.50 | 48.04 | 00:00:00 | | 2001-02-08 | 716,900 | 49.00 | 49.00 | 48.22 | 48.45 | 00:00:00 | | 2001-02-09 | 829,000 | 47.60 | 48.53 | 47.40 | 48.12 | 00:00:00 | | 2001-02-12 | 481,800 | 48.75 | 49.32 | 48.65 | 49.10 | 00:00:00 | | 2001-02-13 | 893,300 | 49.00 | 49.75 | 47.75 | 49.02 | 00:00:00 | | 2001-02-14 | 734,200 | 48.95 | 49.40 | 48.86 | 48.90 | 00:00:00 | | 2001-02-15 | 794,200 | 48.30 | 49.00 | 47.85 | 48.40 | 00:00:00 | | 2001-02-16 | 412,600 | 48.65 | 49.04 | 48.25 | 48.61 | 00:00:00 | | 2001-02-20 | 996,300 | 48.25 | 48.33 | 46.42 | 46.89 | 00:00:00 | | 2001-02-21 | 771,600 | 46.40 | 46.81 | 45.37 | 45.38 | 00:00:00 | | 2001-02-22 | 856,100 | 45.45 | 46.28 | 44.91 | 45.95 | 00:00:00 | | 2001-02-23 | 896,000 | 46.20 | 46.20 | 44.72 | 45.54 | 00:00:00 | | 2001-02-26 | 539,500 | 45.54 | 46.45 | 45.40 | 46.45 | 00:00:00 | | 2001-02-27 | 1,098,300 | 46.70 | 47.69 | 46.45 | 47.21 | 00:00:00 | | 2001-02-28 | 749,300 | 48.00 | 48.00 | 46.15 | 46.29 | 00:00:00 | | 2001-03-01 | 611,200 | 46.30 | 47.05 | 45.55 | 46.60 | 00:00:00 | | 2001-03-02 | 737,300 | 47.00 | 47.95 | 46.41 | 47.05 | 00:00:00 | | 2001-03-05 | 505,100 | 47.40 | 47.40 | 45.90 | 46.92 | 00:00:00 | | 2001-03-06 | 861,400 | 47.75 | 47.75 | 45.75 | 45.88 | 00:00:00 | | 2001-03-07 | 978,300 | 45.88 | 46.45 | 45.85 | 46.15 | 00:00:00 | | 2001-03-08 | 993,700 | 47.00 | 47.65 | 46.60 | 47.61 | 00:00:00 | | 2001-03-09 | 1,165,900 | 46.25 | 46.90 | 45.94 | 46.15 | 00:00:00 | | 2001-03-12 | 1,005,800 | 46.21 | 46.49 | 44.44 | 44.46 | 00:00:00 | | 2001-03-13 | 992,900 | 44.79 | 45.00 | 43.72 | 44.45 | 00:00:00 | | 2001-03-14 | 1,092,100 | 43.70 | 43.78 | 42.80 | 43.52 | 00:00:00 | | 2001-03-15 | 1,127,300 | 43.75 | 43.99 | 43.50 | 43.73 | 00:00:00 | | 2001-03-16 | 1,368,700 | 42.65 | 44.09 | 42.65 | 43.13 | 00:00:00 | | 2001-03-19 | 1,308,500 | 43.38 | 43.38 | 41.57 | 42.17 | 00:00:00 | | 2001-03-20 | 904,600 | 42.75 | 43.24 | 42.18 | 42.18 | 00:00:00 | | 2001-03-21 | 1,420,800 | 41.35 | 41.92 | 41.00 | 41.48 | 00:00:00 | | 2001-03-22 | 2,488,700 | 41.63 | 41.64 | 39.57 | 40.25 | 00:00:00 | | 2001-03-23 | 2,424,900 | 41.00 | 41.36 | 40.18 | 40.40 | 00:00:00 | | 2001-03-26 | 1,543,900 | 41.20 | 41.20 | 40.63 | 40.64 | 00:00:00 | | 2001-03-27 | 1,845,400 | 40.70 | 41.25 | 40.00 | 41.15 | 00:00:00 | | 2001-03-28 | 2,205,300 | 42.00 | 42.12 | 41.15 | 41.95 | 00:00:00 | | 2001-03-29 | 2,401,300 | 42.00 | 43.35 | 41.80 | 43.23 | 00:00:00 | | 2001-03-30 | 1,735,600 | 44.50 | 44.95 | 43.98 | 44.05 | 00:00:00 | | 2001-04-02 | 1,345,500 | 44.70 | 45.40 | 44.03 | 44.44 | 00:00:00 | | 2001-04-03 | 1,185,700 | 43.90 | 43.90 | 42.50 | 42.60 | 00:00:00 | | 2001-04-04 | 814,000 | 42.95 | 43.00 | 41.67 | 42.23 | 00:00:00 | | 2001-04-05 | 730,100 | 43.00 | 43.44 | 42.62 | 43.25 | 00:00:00 | | 2001-04-06 | 940,100 | 43.20 | 43.50 | 41.75 | 41.90 | 00:00:00 | | 2001-04-09 | 974,000 | 41.65 | 42.05 | 41.39 | 41.53 | 00:00:00 | | 2001-04-10 | 1,022,900 | 41.28 | 42.60 | 41.28 | 42.29 | 00:00:00 | | 2001-04-11 | 738,700 | 42.20 | 42.60 | 42.00 | 42.21 | 00:00:00 | | 2001-04-12 | 1,146,300 | 42.45 | 42.60 | 41.96 | 42.26 | 00:00:00 | | 2001-04-16 | 1,080,600 | 42.46 | 43.50 | 41.99 | 43.50 | 00:00:00 | | 2001-04-17 | 856,500 | 42.50 | 42.96 | 42.31 | 42.90 | 00:00:00 | | 2001-04-18 | 1,526,000 | 44.00 | 44.00 | 42.95 | 43.49 | 00:00:00 | | 2001-04-19 | 1,217,800 | 43.48 | 44.50 | 43.10 | 43.35 | 00:00:00 | | 2001-04-20 | 1,495,200 | 43.60 | 43.60 | 42.80 | 42.80 | 00:00:00 | | 2001-04-23 | 879,500 | 43.05 | 43.25 | 42.73 | 43.12 | 00:00:00 | | 2001-04-24 | 1,845,800 | 43.50 | 43.60 | 41.77 | 42.38 | 00:00:00 | | 2001-04-25 | 1,575,300 | 42.30 | 43.08 | 42.10 | 42.77 | 00:00:00 | | 2001-04-26 | 1,567,300 | 42.80 | 44.65 | 42.61 | 44.05 | 00:00:00 | | 2001-04-27 | 1,228,700 | 44.03 | 45.50 | 44.03 | 45.32 | 00:00:00 | | 2001-04-30 | 764,500 | 45.02 | 45.54 | 44.53 | 44.86 | 00:00:00 | | 2001-05-01 | 815,500 | 45.01 | 45.69 | 44.90 | 45.48 | 00:00:00 | | 2001-05-02 | 871,400 | 45.50 | 45.60 | 44.70 | 45.00 | 00:00:00 | | 2001-05-03 | 819,000 | 44.75 | 45.00 | 44.02 | 44.82 | 00:00:00 | | 2001-05-04 | 729,100 | 44.30 | 45.54 | 44.30 | 45.37 | 00:00:00 | | 2001-05-07 | 636,000 | 44.88 | 45.55 | 44.78 | 44.92 | 00:00:00 | | 2001-05-08 | 1,047,500 | 45.50 | 45.86 | 45.21 | 45.57 | 00:00:00 | | 2001-05-09 | 1,205,000 | 45.60 | 46.70 | 45.50 | 46.16 | 00:00:00 | | 2001-05-10 | 1,363,400 | 46.00 | 46.29 | 45.80 | 45.96 | 00:00:00 | | 2001-05-11 | 667,200 | 46.00 | 46.90 | 45.95 | 46.55 | 00:00:00 | | 2001-05-14 | 511,100 | 46.59 | 47.05 | 46.50 | 46.98 | 00:00:00 | | 2001-05-15 | 896,900 | 46.57 | 47.50 | 46.57 | 47.45 | 00:00:00 | | 2001-05-16 | 961,200 | 46.70 | 48.70 | 46.70 | 48.43 | 00:00:00 | | 2001-05-17 | 1,085,700 | 48.44 | 48.47 | 47.80 | 47.80 | 00:00:00 | | 2001-05-18 | 772,700 | 47.93 | 48.49 | 47.92 | 48.38 | 00:00:00 | | 2001-05-21 | 1,849,900 | 48.40 | 49.25 | 48.40 | 49.25 | 00:00:00 | | 2001-05-22 | 1,000,700 | 49.50 | 49.75 | 48.90 | 49.57 | 00:00:00 | | 2001-05-23 | 1,028,900 | 49.35 | 49.80 | 49.34 | 49.65 | 00:00:00 | | 2001-05-24 | 1,147,500 | 49.70 | 49.98 | 49.25 | 49.64 | 00:00:00 | | 2001-05-25 | 644,200 | 49.39 | 49.91 | 48.93 | 49.30 | 00:00:00 | | 2001-05-29 | 1,314,000 | 49.50 | 50.15 | 49.32 | 49.84 | 00:00:00 | | 2001-05-30 | 1,265,900 | 49.50 | 50.45 | 49.50 | 50.30 | 00:00:00 | | 2001-05-31 | 1,242,300 | 50.30 | 50.60 | 50.15 | 50.60 | 00:00:00 | | 2001-06-01 | 966,900 | 50.35 | 50.35 | 49.38 | 49.58 | 00:00:00 | | 2001-06-04 | 673,200 | 49.50 | 50.10 | 49.40 | 49.75 | 00:00:00 | | 2001-06-05 | 1,072,300 | 49.70 | 50.75 | 49.22 | 50.73 | 00:00:00 | | 2001-06-06 | 860,300 | 50.50 | 50.55 | 49.98 | 50.25 | 00:00:00 | | 2001-06-07 | 901,800 | 50.00 | 50.40 | 49.45 | 49.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
