|
 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 | | 2001-06-07 | 901,800 | 50.00 | 50.40 | 49.45 | 49.90 | 00:00:00 | | 2001-06-08 | 452,000 | 49.95 | 49.95 | 49.35 | 49.77 | 00:00:00 | | 2001-06-11 | 598,400 | 49.53 | 50.00 | 49.53 | 49.92 | 00:00:00 | | 2001-06-12 | 1,407,000 | 49.62 | 50.30 | 49.30 | 50.30 | 00:00:00 | | 2001-06-13 | 845,900 | 50.25 | 51.30 | 50.25 | 51.01 | 00:00:00 | | 2001-06-14 | 1,939,400 | 50.55 | 51.85 | 50.55 | 51.60 | 00:00:00 | | 2001-06-15 | 1,446,900 | 51.55 | 52.15 | 51.46 | 51.85 | 00:00:00 | | 2001-06-18 | 873,300 | 51.32 | 51.99 | 51.32 | 51.93 | 00:00:00 | | 2001-06-19 | 815,900 | 51.75 | 51.90 | 51.52 | 51.65 | 00:00:00 | | 2001-06-20 | 1,023,900 | 51.50 | 52.39 | 51.45 | 52.12 | 00:00:00 | | 2001-06-21 | 1,633,300 | 51.35 | 52.00 | 51.22 | 51.93 | 00:00:00 | | 2001-06-22 | 1,051,300 | 51.97 | 52.01 | 51.50 | 51.65 | 00:00:00 | | 2001-06-25 | 520,100 | 51.45 | 51.76 | 50.95 | 51.00 | 00:00:00 | | 2001-06-26 | 1,046,100 | 50.15 | 52.08 | 50.15 | 51.95 | 00:00:00 | | 2001-06-27 | 1,271,300 | 51.10 | 52.50 | 51.10 | 52.03 | 00:00:00 | | 2001-06-28 | 1,008,000 | 52.03 | 53.00 | 51.75 | 51.78 | 00:00:00 | | 2001-06-29 | 1,638,800 | 51.78 | 51.78 | 50.50 | 50.70 | 00:00:00 | | 2001-07-02 | 991,800 | 50.20 | 51.09 | 50.15 | 50.79 | 00:00:00 | | 2001-07-03 | 360,800 | 50.80 | 51.20 | 50.53 | 50.79 | 00:00:00 | | 2001-07-05 | 575,600 | 50.79 | 50.90 | 50.28 | 50.41 | 00:00:00 | | 2001-07-06 | 816,000 | 50.40 | 50.40 | 49.50 | 49.80 | 00:00:00 | | 2001-07-09 | 658,700 | 49.70 | 49.85 | 49.54 | 49.61 | 00:00:00 | | 2001-07-10 | 1,731,400 | 49.61 | 49.70 | 48.84 | 48.84 | 00:00:00 | | 2001-07-11 | 896,400 | 48.34 | 48.65 | 48.00 | 48.15 | 00:00:00 | | 2001-07-12 | 948,600 | 48.15 | 48.86 | 48.10 | 48.53 | 00:00:00 | | 2001-07-13 | 788,800 | 48.50 | 49.02 | 48.48 | 48.75 | 00:00:00 | | 2001-07-16 | 900,200 | 48.76 | 49.30 | 48.75 | 48.92 | 00:00:00 | | 2001-07-17 | 10,192,000 | 43.50 | 44.63 | 42.40 | 43.25 | 00:00:00 | | 2001-07-18 | 3,160,900 | 43.94 | 45.00 | 43.26 | 44.75 | 00:00:00 | | 2001-07-19 | 1,829,800 | 44.70 | 44.80 | 43.60 | 43.60 | 00:00:00 | | 2001-07-20 | 4,877,500 | 40.00 | 42.20 | 40.00 | 40.85 | 00:00:00 | | 2001-07-23 | 2,109,600 | 40.80 | 41.05 | 40.25 | 40.25 | 00:00:00 | | 2001-07-24 | 3,197,700 | 40.50 | 42.50 | 40.50 | 41.90 | 00:00:00 | | 2001-07-25 | 1,893,300 | 42.10 | 43.01 | 42.02 | 42.95 | 00:00:00 | | 2001-07-26 | 1,446,000 | 42.30 | 43.71 | 42.30 | 43.40 | 00:00:00 | | 2001-07-27 | 1,595,700 | 43.30 | 44.45 | 43.15 | 44.14 | 00:00:00 | | 2001-07-30 | 1,414,000 | 44.20 | 44.45 | 43.79 | 44.15 | 00:00:00 | | 2001-07-31 | 956,400 | 44.15 | 44.55 | 43.75 | 43.85 | 00:00:00 | | 2001-08-01 | 930,800 | 44.30 | 44.30 | 43.55 | 43.55 | 00:00:00 | | 2001-08-02 | 2,298,800 | 43.30 | 43.35 | 42.15 | 42.41 | 00:00:00 | | 2001-08-03 | 1,931,000 | 42.35 | 42.66 | 42.16 | 42.59 | 00:00:00 | | 2001-08-06 | 1,855,300 | 42.60 | 42.80 | 42.36 | 42.45 | 00:00:00 | | 2001-08-07 | 1,913,300 | 42.45 | 42.56 | 42.30 | 42.45 | 00:00:00 | | 2001-08-08 | 1,339,300 | 42.43 | 42.56 | 42.30 | 42.45 | 00:00:00 | | 2001-08-09 | 1,277,300 | 42.44 | 43.20 | 42.31 | 43.09 | 00:00:00 | | 2001-08-10 | 1,489,300 | 43.00 | 43.23 | 42.97 | 43.01 | 00:00:00 | | 2001-08-13 | 1,089,700 | 43.05 | 43.23 | 42.90 | 43.15 | 00:00:00 | | 2001-08-14 | 1,133,300 | 44.00 | 44.05 | 43.69 | 43.84 | 00:00:00 | | 2001-08-15 | 1,547,600 | 43.75 | 43.98 | 43.69 | 43.85 | 00:00:00 | | 2001-08-16 | 1,269,200 | 43.85 | 44.25 | 43.70 | 44.05 | 00:00:00 | | 2001-08-17 | 1,258,800 | 43.85 | 44.11 | 43.80 | 44.11 | 00:00:00 | | 2001-08-20 | 1,953,900 | 44.25 | 44.65 | 44.00 | 44.01 | 00:00:00 | | 2001-08-21 | 1,594,800 | 44.20 | 44.40 | 43.81 | 43.84 | 00:00:00 | | 2001-08-22 | 966,300 | 43.84 | 43.84 | 43.17 | 43.28 | 00:00:00 | | 2001-08-23 | 899,400 | 43.30 | 44.05 | 43.30 | 43.85 | 00:00:00 | | 2001-08-24 | 660,100 | 43.80 | 44.34 | 43.67 | 43.95 | 00:00:00 | | 2001-08-27 | 680,100 | 43.95 | 44.07 | 43.65 | 43.65 | 00:00:00 | | 2001-08-28 | 851,100 | 43.45 | 43.80 | 43.10 | 43.21 | 00:00:00 | | 2001-08-29 | 995,100 | 43.15 | 43.19 | 42.50 | 42.65 | 00:00:00 | | 2001-08-30 | 1,108,100 | 42.65 | 42.85 | 41.94 | 42.24 | 00:00:00 | | 2001-08-31 | 688,900 | 42.24 | 42.55 | 41.90 | 42.03 | 00:00:00 | | 2001-09-04 | 660,400 | 41.80 | 42.46 | 41.70 | 42.00 | 00:00:00 | | 2001-09-05 | 1,026,700 | 42.00 | 42.20 | 41.61 | 42.01 | 00:00:00 | | 2001-09-06 | 731,300 | 42.01 | 42.03 | 41.03 | 41.20 | 00:00:00 | | 2001-09-07 | 925,900 | 41.19 | 41.52 | 40.45 | 40.72 | 00:00:00 | | 2001-09-10 | 988,800 | 40.72 | 42.01 | 40.55 | 41.25 | 00:00:00 | | 2001-09-17 | 3,956,900 | 34.00 | 38.75 | 34.00 | 38.12 | 00:00:00 | | 2001-09-18 | 2,026,100 | 38.00 | 38.15 | 37.50 | 37.87 | 00:00:00 | | 2001-09-19 | 2,375,600 | 37.75 | 38.15 | 37.15 | 37.81 | 00:00:00 | | 2001-09-20 | 1,736,900 | 37.81 | 37.81 | 36.24 | 36.47 | 00:00:00 | | 2001-09-21 | 2,045,300 | 35.00 | 35.57 | 34.79 | 35.50 | 00:00:00 | | 2001-09-24 | 1,087,500 | 36.75 | 38.04 | 36.55 | 37.94 | 00:00:00 | | 2001-09-25 | 1,953,800 | 38.50 | 39.61 | 38.10 | 39.17 | 00:00:00 | | 2001-09-26 | 1,529,200 | 39.25 | 39.79 | 39.03 | 39.15 | 00:00:00 | | 2001-09-27 | 1,589,100 | 39.14 | 40.60 | 39.14 | 40.55 | 00:00:00 | | 2001-09-28 | 2,535,500 | 40.56 | 42.00 | 40.55 | 41.22 | 00:00:00 | | 2001-10-01 | 937,300 | 41.22 | 41.23 | 40.20 | 40.30 | 00:00:00 | | 2001-10-02 | 778,400 | 40.30 | 41.35 | 40.22 | 41.35 | 00:00:00 | | 2001-10-03 | 3,003,800 | 41.40 | 45.60 | 41.40 | 45.40 | 00:00:00 | | 2001-10-04 | 1,947,700 | 45.40 | 46.22 | 44.70 | 45.70 | 00:00:00 | | 2001-10-05 | 1,847,600 | 45.71 | 45.95 | 44.14 | 44.35 | 00:00:00 | | 2001-10-08 | 741,500 | 44.10 | 44.11 | 43.17 | 44.00 | 00:00:00 | | 2001-10-09 | 1,810,400 | 44.00 | 46.75 | 43.84 | 45.67 | 00:00:00 | | 2001-10-10 | 2,513,500 | 45.92 | 47.15 | 45.86 | 47.03 | 00:00:00 | | 2001-10-11 | 5,296,100 | 50.70 | 51.65 | 49.96 | 51.30 | 00:00:00 | | 2001-10-12 | 2,669,700 | 51.05 | 51.50 | 50.50 | 51.50 | 00:00:00 | | 2001-10-15 | 1,594,500 | 50.81 | 51.05 | 50.10 | 50.95 | 00:00:00 | | 2001-10-16 | 1,679,800 | 50.80 | 51.42 | 50.60 | 51.42 | 00:00:00 | | 2001-10-17 | 887,500 | 51.49 | 51.49 | 50.18 | 50.48 | 00:00:00 | | 2001-10-18 | 1,080,500 | 50.43 | 50.45 | 48.45 | 48.58 | 00:00:00 | | 2001-10-19 | 2,002,000 | 48.00 | 48.25 | 46.34 | 47.74 | 00:00:00 | | 2001-10-22 | 2,144,900 | 47.64 | 50.30 | 47.50 | 50.18 | 00:00:00 | | 2001-10-23 | 2,752,200 | 48.70 | 49.92 | 47.45 | 49.25 | 00:00:00 | | 2001-10-24 | 2,323,700 | 49.25 | 49.60 | 48.78 | 49.59 | 00:00:00 | | 2001-10-25 | 1,531,000 | 48.95 | 49.20 | 48.80 | 48.90 | 00:00:00 | | 2001-10-26 | 1,224,000 | 49.15 | 50.24 | 49.12 | 49.96 | 00:00:00 | | 2001-10-29 | 789,000 | 50.00 | 50.00 | 49.16 | 49.32 | 00:00:00 | | 2001-10-30 | 1,233,700 | 49.00 | 49.01 | 47.81 | 48.51 | 00:00:00 | | 2001-10-31 | 1,703,000 | 48.05 | 48.18 | 45.90 | 45.90 | 00:00:00 | | 2001-11-01 | 1,848,500 | 46.15 | 48.06 | 45.96 | 48.01 | 00:00:00 | | 2001-11-02 | 1,589,100 | 47.50 | 49.01 | 47.50 | 48.90 | 00:00:00 | | 2001-11-05 | 2,627,000 | 48.90 | 49.70 | 47.80 | 49.20 | 00:00:00 | | 2001-11-06 | 1,342,800 | 49.10 | 49.74 | 48.90 | 49.64 | 00:00:00 | | 2001-11-07 | 829,100 | 49.34 | 49.63 | 48.60 | 48.99 | 00:00:00 | | 2001-11-08 | 1,246,600 | 49.00 | 49.09 | 48.35 | 48.44 | 00:00:00 | | 2001-11-09 | 1,633,600 | 47.90 | 48.15 | 46.80 | 46.94 | 00:00:00 | | 2001-11-12 | 1,377,700 | 46.40 | 46.60 | 45.35 | 46.44 | 00:00:00 | | 2001-11-13 | 1,163,000 | 46.52 | 47.90 | 46.51 | 47.20 | 00:00:00 | | 2001-11-14 | 1,057,700 | 47.40 | 47.60 | 46.96 | 47.25 | 00:00:00 | | 2001-11-15 | 776,200 | 47.20 | 47.97 | 46.95 | 47.11 | 00:00:00 | | 2001-11-16 | 764,800 | 47.11 | 47.69 | 47.01 | 47.27 | 00:00:00 | | 2001-11-19 | 962,600 | 47.27 | 48.17 | 47.20 | 48.00 | 00:00:00 | | 2001-11-20 | 749,300 | 48.00 | 48.03 | 47.46 | 47.50 | 00:00:00 | | 2001-11-21 | 639,100 | 47.50 | 47.51 | 46.88 | 47.13 | 00:00:00 | | 2001-11-23 | 441,500 | 47.13 | 47.28 | 46.95 | 47.19 | 00:00:00 | | 2001-11-26 | 814,300 | 47.00 | 47.19 | 46.71 | 47.15 | 00:00:00 | | 2001-11-27 | 1,987,800 | 47.07 | 47.60 | 46.80 | 47.35 | 00:00:00 | | 2001-11-28 | 1,054,200 | 47.35 | 47.64 | 47.04 | 47.20 | 00:00:00 | | 2001-11-29 | 747,300 | 47.10 | 47.85 | 47.00 | 47.74 | 00:00:00 | | 2001-11-30 | 1,197,800 | 47.65 | 47.69 | 47.00 | 47.08 | 00:00:00 | | 2001-12-03 | 1,467,200 | 46.05 | 46.51 | 45.98 | 46.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
