|
 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 | | 2001-12-03 | 1,467,200 | 46.05 | 46.51 | 45.98 | 46.10 | 00:00:00 | | 2001-12-04 | 2,177,500 | 46.70 | 46.90 | 45.81 | 46.90 | 00:00:00 | | 2001-12-05 | 1,098,400 | 46.90 | 47.43 | 46.70 | 47.37 | 00:00:00 | | 2001-12-06 | 1,227,600 | 47.05 | 47.51 | 46.88 | 47.02 | 00:00:00 | | 2001-12-07 | 977,500 | 46.80 | 47.60 | 46.79 | 46.79 | 00:00:00 | | 2001-12-10 | 2,016,300 | 46.79 | 47.05 | 45.99 | 46.35 | 00:00:00 | | 2001-12-11 | 2,501,200 | 46.71 | 48.00 | 46.55 | 47.38 | 00:00:00 | | 2001-12-12 | 3,729,700 | 47.37 | 48.00 | 46.30 | 46.38 | 00:00:00 | | 2001-12-13 | 5,471,300 | 45.25 | 45.66 | 43.15 | 43.60 | 00:00:00 | | 2001-12-14 | 4,403,700 | 43.75 | 45.20 | 43.50 | 45.00 | 00:00:00 | | 2001-12-17 | 2,146,400 | 45.00 | 45.00 | 44.06 | 44.25 | 00:00:00 | | 2001-12-18 | 1,543,400 | 43.75 | 44.60 | 43.75 | 44.33 | 00:00:00 | | 2001-12-19 | 929,100 | 44.35 | 44.92 | 43.96 | 44.86 | 00:00:00 | | 2001-12-20 | 768,700 | 44.86 | 46.26 | 44.21 | 44.45 | 00:00:00 | | 2001-12-21 | 1,648,400 | 44.10 | 44.22 | 43.35 | 43.52 | 00:00:00 | | 2001-12-24 | 492,300 | 43.52 | 43.65 | 43.33 | 43.41 | 00:00:00 | | 2001-12-26 | 852,100 | 43.50 | 43.70 | 43.35 | 43.36 | 00:00:00 | | 2001-12-27 | 653,500 | 43.10 | 44.20 | 43.01 | 43.94 | 00:00:00 | | 2001-12-28 | 979,700 | 43.65 | 44.60 | 43.50 | 44.14 | 00:00:00 | | 2001-12-31 | 743,300 | 44.51 | 44.61 | 43.97 | 43.97 | 00:00:00 | | 2002-01-02 | 883,900 | 44.15 | 44.18 | 43.10 | 43.62 | 00:00:00 | | 2002-01-03 | 860,900 | 43.52 | 43.73 | 42.91 | 43.35 | 00:00:00 | | 2002-01-04 | 1,020,100 | 43.38 | 43.51 | 43.11 | 43.49 | 00:00:00 | | 2002-01-07 | 1,238,100 | 43.50 | 43.50 | 42.85 | 42.85 | 00:00:00 | | 2002-01-08 | 875,400 | 42.86 | 42.95 | 41.98 | 42.42 | 00:00:00 | | 2002-01-09 | 1,616,800 | 42.40 | 43.05 | 41.68 | 42.12 | 00:00:00 | | 2002-01-10 | 1,321,700 | 41.25 | 41.75 | 41.15 | 41.50 | 00:00:00 | | 2002-01-11 | 1,431,700 | 41.45 | 41.51 | 40.65 | 40.85 | 00:00:00 | | 2002-01-14 | 1,091,100 | 40.85 | 40.97 | 40.50 | 40.51 | 00:00:00 | | 2002-01-15 | 2,011,500 | 40.55 | 41.27 | 40.55 | 41.17 | 00:00:00 | | 2002-01-16 | 1,819,500 | 41.08 | 41.20 | 40.51 | 40.60 | 00:00:00 | | 2002-01-17 | 1,236,000 | 40.60 | 40.80 | 40.45 | 40.53 | 00:00:00 | | 2002-01-18 | 1,568,400 | 40.50 | 40.59 | 40.25 | 40.45 | 00:00:00 | | 2002-01-22 | 2,060,400 | 40.50 | 40.50 | 39.38 | 39.50 | 00:00:00 | | 2002-01-23 | 3,730,500 | 39.05 | 40.85 | 38.89 | 40.80 | 00:00:00 | | 2002-01-24 | 3,452,100 | 42.45 | 42.75 | 41.85 | 42.48 | 00:00:00 | | 2002-01-25 | 3,150,900 | 42.48 | 44.60 | 42.40 | 43.90 | 00:00:00 | | 2002-01-28 | 1,552,200 | 44.25 | 44.25 | 43.35 | 43.56 | 00:00:00 | | 2002-01-29 | 2,678,800 | 43.21 | 44.25 | 42.74 | 43.25 | 00:00:00 | | 2002-01-30 | 2,443,600 | 43.50 | 43.59 | 42.15 | 43.45 | 00:00:00 | | 2002-01-31 | 1,969,300 | 43.35 | 44.70 | 43.35 | 44.70 | 00:00:00 | | 2002-02-01 | 12,955 | 44.70 | 45.40 | 44.70 | 44.92 | 00:00:00 | | 2002-02-04 | 1,254,300 | 44.80 | 45.00 | 44.01 | 44.11 | 00:00:00 | | 2002-02-05 | 2,341,100 | 44.11 | 44.70 | 44.09 | 44.21 | 00:00:00 | | 2002-02-06 | 1,689,000 | 44.60 | 45.40 | 44.20 | 45.04 | 00:00:00 | | 2002-02-07 | 2,407,100 | 44.75 | 46.40 | 44.39 | 46.05 | 00:00:00 | | 2002-02-08 | 1,562,700 | 46.00 | 47.29 | 46.00 | 47.29 | 00:00:00 | | 2002-02-11 | 859,200 | 47.25 | 47.30 | 46.70 | 47.25 | 00:00:00 | | 2002-02-12 | 714,900 | 47.13 | 47.63 | 46.60 | 47.27 | 00:00:00 | | 2002-02-13 | 1,769,400 | 47.75 | 48.91 | 47.45 | 48.38 | 00:00:00 | | 2002-02-14 | 1,100,900 | 47.95 | 48.84 | 47.95 | 48.15 | 00:00:00 | | 2002-02-15 | 977,500 | 48.30 | 48.59 | 47.50 | 47.99 | 00:00:00 | | 2002-02-19 | 632,700 | 48.00 | 48.03 | 46.78 | 46.94 | 00:00:00 | | 2002-02-20 | 1,092,800 | 47.15 | 47.60 | 46.10 | 47.01 | 00:00:00 | | 2002-02-21 | 884,800 | 46.50 | 47.35 | 46.15 | 46.50 | 00:00:00 | | 2002-02-22 | 1,003,900 | 46.00 | 46.50 | 45.60 | 46.30 | 00:00:00 | | 2002-02-25 | 971,400 | 46.05 | 47.90 | 46.05 | 47.87 | 00:00:00 | | 2002-02-26 | 794,700 | 47.85 | 48.77 | 47.65 | 48.59 | 00:00:00 | | 2002-02-27 | 902,100 | 48.50 | 49.74 | 48.47 | 49.32 | 00:00:00 | | 2002-02-28 | 952,000 | 49.25 | 49.90 | 48.89 | 48.90 | 00:00:00 | | 2002-03-01 | 1,053,000 | 48.85 | 48.85 | 47.93 | 48.28 | 00:00:00 | | 2002-03-04 | 1,079,100 | 48.20 | 49.25 | 48.19 | 48.50 | 00:00:00 | | 2002-03-05 | 1,208,800 | 48.25 | 49.54 | 48.20 | 49.41 | 00:00:00 | | 2002-03-06 | 739,600 | 49.80 | 49.80 | 48.94 | 49.40 | 00:00:00 | | 2002-03-07 | 1,197,600 | 49.34 | 49.35 | 47.31 | 47.99 | 00:00:00 | | 2002-03-08 | 1,990,100 | 47.98 | 47.98 | 46.60 | 46.65 | 00:00:00 | | 2002-03-11 | 1,547,900 | 46.75 | 46.95 | 46.15 | 46.33 | 00:00:00 | | 2002-03-12 | 1,112,500 | 46.25 | 47.18 | 45.90 | 47.07 | 00:00:00 | | 2002-03-13 | 718,700 | 47.24 | 47.33 | 46.70 | 47.21 | 00:00:00 | | 2002-03-14 | 702,200 | 47.22 | 48.20 | 47.22 | 47.66 | 00:00:00 | | 2002-03-15 | 777,300 | 47.60 | 48.00 | 47.45 | 47.87 | 00:00:00 | | 2002-03-18 | 909,300 | 47.97 | 48.20 | 46.70 | 46.95 | 00:00:00 | | 2002-03-19 | 1,840,400 | 46.98 | 47.04 | 46.25 | 46.36 | 00:00:00 | | 2002-03-20 | 1,285,400 | 46.30 | 46.30 | 45.20 | 45.30 | 00:00:00 | | 2002-03-21 | 1,042,300 | 45.40 | 46.19 | 45.39 | 46.01 | 00:00:00 | | 2002-03-22 | 1,620,900 | 46.10 | 46.10 | 44.94 | 45.37 | 00:00:00 | | 2002-03-25 | 1,233,200 | 45.05 | 45.45 | 44.15 | 44.41 | 00:00:00 | | 2002-03-26 | 1,601,700 | 44.15 | 45.04 | 44.15 | 44.80 | 00:00:00 | | 2002-03-27 | 1,170,600 | 44.98 | 45.55 | 44.65 | 45.24 | 00:00:00 | | 2002-03-28 | 1,119,500 | 45.25 | 45.95 | 45.15 | 45.85 | 00:00:00 | | 2002-04-01 | 1,039,500 | 45.95 | 46.30 | 45.30 | 46.02 | 00:00:00 | | 2002-04-02 | 1,044,600 | 45.81 | 46.80 | 45.80 | 46.54 | 00:00:00 | | 2002-04-03 | 766,700 | 46.54 | 46.95 | 46.05 | 46.20 | 00:00:00 | | 2002-04-04 | 768,000 | 46.20 | 47.15 | 46.15 | 47.07 | 00:00:00 | | 2002-04-05 | 926,800 | 47.25 | 48.00 | 47.25 | 47.70 | 00:00:00 | | 2002-04-08 | 1,040,400 | 47.70 | 48.75 | 47.50 | 48.49 | 00:00:00 | | 2002-04-09 | 1,343,600 | 48.68 | 50.00 | 48.50 | 49.72 | 00:00:00 | | 2002-04-10 | 1,265,300 | 49.73 | 49.96 | 49.47 | 49.79 | 00:00:00 | | 2002-04-11 | 1,031,600 | 49.80 | 49.80 | 49.07 | 49.20 | 00:00:00 | | 2002-04-12 | 711,300 | 49.38 | 49.58 | 48.90 | 49.52 | 00:00:00 | | 2002-04-15 | 618,400 | 49.47 | 49.50 | 48.30 | 48.45 | 00:00:00 | | 2002-04-16 | 1,153,800 | 48.45 | 49.06 | 48.25 | 48.69 | 00:00:00 | | 2002-04-17 | 1,219,800 | 49.09 | 50.50 | 48.94 | 50.05 | 00:00:00 | | 2002-04-18 | 1,821,200 | 50.10 | 50.38 | 49.40 | 49.86 | 00:00:00 | | 2002-04-19 | 619,700 | 50.00 | 50.36 | 49.81 | 50.12 | 00:00:00 | | 2002-04-22 | 993,800 | 50.12 | 50.60 | 49.70 | 49.90 | 00:00:00 | | 2002-04-23 | 1,056,100 | 50.00 | 50.30 | 48.90 | 48.95 | 00:00:00 | | 2002-04-24 | 933,200 | 49.04 | 49.75 | 48.75 | 48.75 | 00:00:00 | | 2002-04-25 | 1,515,300 | 48.50 | 48.85 | 47.62 | 47.72 | 00:00:00 | | 2002-04-26 | 1,286,700 | 47.85 | 48.26 | 47.61 | 47.87 | 00:00:00 | | 2002-04-29 | 759,300 | 47.62 | 48.42 | 47.57 | 47.87 | 00:00:00 | | 2002-04-30 | 1,298,200 | 48.25 | 49.98 | 48.25 | 49.81 | 00:00:00 | | 2002-05-01 | 1,004,200 | 49.31 | 49.66 | 48.37 | 49.28 | 00:00:00 | | 2002-05-02 | 691,000 | 49.00 | 49.24 | 48.63 | 48.90 | 00:00:00 | | 2002-05-03 | 734,300 | 48.75 | 48.89 | 48.26 | 48.43 | 00:00:00 | | 2002-05-06 | 870,700 | 48.40 | 48.81 | 47.77 | 47.79 | 00:00:00 | | 2002-05-07 | 977,600 | 47.75 | 47.96 | 47.28 | 47.54 | 00:00:00 | | 2002-05-08 | 747,900 | 47.94 | 48.25 | 47.55 | 47.94 | 00:00:00 | | 2002-05-09 | 786,100 | 47.94 | 48.36 | 47.27 | 47.50 | 00:00:00 | | 2002-05-10 | 856,800 | 47.70 | 47.90 | 46.64 | 47.39 | 00:00:00 | | 2002-05-13 | 740,000 | 47.39 | 48.29 | 46.90 | 48.21 | 00:00:00 | | 2002-05-14 | 1,110,800 | 48.21 | 48.30 | 47.26 | 47.53 | 00:00:00 | | 2002-05-15 | 659,500 | 47.23 | 47.79 | 47.12 | 47.18 | 00:00:00 | | 2002-05-16 | 2,264,300 | 46.23 | 46.40 | 45.00 | 46.30 | 00:00:00 | | 2002-05-17 | 791,400 | 46.05 | 46.62 | 45.70 | 46.13 | 00:00:00 | | 2002-05-20 | 4,302,300 | 45.60 | 45.65 | 42.79 | 42.80 | 00:00:00 | | 2002-05-21 | 3,410,900 | 41.80 | 42.68 | 41.75 | 42.47 | 00:00:00 | | 2002-05-22 | 1,345,700 | 42.46 | 43.09 | 41.92 | 42.90 | 00:00:00 | | 2002-05-23 | 3,654,300 | 42.65 | 43.00 | 42.39 | 42.91 | 00:00:00 | | 2002-05-24 | 2,195,800 | 44.20 | 44.40 | 43.49 | 43.93 | 00:00:00 | | 2002-05-28 | 785,400 | 43.97 | 43.97 | 43.10 | 43.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
