|
 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 | | 2002-05-28 | 785,400 | 43.97 | 43.97 | 43.10 | 43.60 | 00:00:00 | | 2002-05-29 | 1,081,400 | 43.60 | 44.00 | 43.19 | 43.20 | 00:00:00 | | 2002-05-30 | 1,103,000 | 43.25 | 43.68 | 42.94 | 42.98 | 00:00:00 | | 2002-05-31 | 1,801,400 | 43.06 | 43.07 | 42.37 | 42.61 | 00:00:00 | | 2002-06-03 | 909,600 | 42.75 | 42.75 | 41.55 | 41.62 | 00:00:00 | | 2002-06-04 | 3,971,000 | 39.90 | 41.05 | 38.99 | 40.56 | 00:00:00 | | 2002-06-05 | 1,105,400 | 40.60 | 41.06 | 40.60 | 40.96 | 00:00:00 | | 2002-06-06 | 1,399,700 | 40.98 | 41.00 | 40.10 | 40.54 | 00:00:00 | | 2002-06-07 | 1,234,400 | 40.50 | 41.05 | 40.30 | 40.98 | 00:00:00 | | 2002-06-10 | 1,311,700 | 40.75 | 41.12 | 40.60 | 40.83 | 00:00:00 | | 2002-06-11 | 1,496,200 | 40.75 | 40.85 | 39.75 | 39.75 | 00:00:00 | | 2002-06-12 | 1,107,600 | 39.75 | 40.10 | 39.50 | 40.02 | 00:00:00 | | 2002-06-13 | 1,291,100 | 40.00 | 40.00 | 39.27 | 39.29 | 00:00:00 | | 2002-06-14 | 1,794,200 | 39.29 | 40.00 | 38.65 | 39.63 | 00:00:00 | | 2002-06-17 | 906,000 | 39.96 | 41.11 | 39.95 | 40.92 | 00:00:00 | | 2002-06-18 | 1,013,200 | 41.00 | 41.54 | 40.46 | 41.34 | 00:00:00 | | 2002-06-19 | 757,900 | 41.33 | 41.48 | 40.70 | 40.82 | 00:00:00 | | 2002-06-20 | 695,700 | 40.67 | 40.94 | 40.15 | 40.61 | 00:00:00 | | 2002-06-21 | 1,526,300 | 40.20 | 41.00 | 39.62 | 39.82 | 00:00:00 | | 2002-06-24 | 996,700 | 39.39 | 40.16 | 39.00 | 39.77 | 00:00:00 | | 2002-06-25 | 938,600 | 39.90 | 40.35 | 39.20 | 39.40 | 00:00:00 | | 2002-06-26 | 1,574,700 | 38.40 | 39.05 | 38.14 | 38.85 | 00:00:00 | | 2002-06-27 | 1,388,200 | 39.00 | 39.00 | 38.05 | 38.34 | 00:00:00 | | 2002-06-28 | 1,079,100 | 38.20 | 39.04 | 38.20 | 38.92 | 00:00:00 | | 2002-07-01 | 1,028,900 | 38.62 | 38.90 | 37.82 | 37.88 | 00:00:00 | | 2002-07-02 | 1,572,000 | 37.93 | 38.25 | 36.06 | 36.43 | 00:00:00 | | 2002-07-03 | 1,745,600 | 36.18 | 36.24 | 35.34 | 35.63 | 00:00:00 | | 2002-07-05 | 882,300 | 36.00 | 36.69 | 35.86 | 36.50 | 00:00:00 | | 2002-07-08 | 1,245,700 | 36.60 | 37.10 | 35.95 | 36.42 | 00:00:00 | | 2002-07-09 | 1,392,900 | 36.67 | 36.90 | 34.65 | 34.65 | 00:00:00 | | 2002-07-10 | 2,604,000 | 34.70 | 35.25 | 32.90 | 33.16 | 00:00:00 | | 2002-07-11 | 2,364,100 | 33.20 | 33.47 | 32.44 | 33.08 | 00:00:00 | | 2002-07-12 | 1,600,100 | 33.26 | 33.40 | 32.65 | 33.16 | 00:00:00 | | 2002-07-15 | 1,628,000 | 32.91 | 32.98 | 31.40 | 32.48 | 00:00:00 | | 2002-07-16 | 2,143,200 | 32.40 | 32.68 | 31.74 | 31.80 | 00:00:00 | | 2002-07-17 | 3,774,700 | 32.50 | 32.50 | 29.19 | 29.24 | 00:00:00 | | 2002-07-18 | 5,297,200 | 29.64 | 29.65 | 27.75 | 27.78 | 00:00:00 | | 2002-07-19 | 2,884,500 | 27.30 | 28.57 | 27.26 | 28.35 | 00:00:00 | | 2002-07-22 | 1,946,600 | 28.40 | 29.15 | 27.15 | 27.30 | 00:00:00 | | 2002-07-23 | 2,345,600 | 27.50 | 27.90 | 25.95 | 26.09 | 00:00:00 | | 2002-07-24 | 5,361,700 | 25.25 | 25.90 | 24.33 | 25.36 | 00:00:00 | | 2002-07-25 | 11,387,700 | 25.35 | 25.50 | 23.00 | 24.20 | 00:00:00 | | 2002-07-26 | 13,341,600 | 24.29 | 27.32 | 24.28 | 27.00 | 00:00:00 | | 2002-07-29 | 5,427,000 | 28.75 | 30.22 | 28.30 | 30.19 | 00:00:00 | | 2002-07-30 | 4,793,100 | 29.95 | 31.51 | 29.25 | 30.48 | 00:00:00 | | 2002-07-31 | 1,978,600 | 30.48 | 31.30 | 30.20 | 31.21 | 00:00:00 | | 2002-08-01 | 2,492,500 | 30.75 | 31.10 | 30.36 | 30.97 | 00:00:00 | | 2002-08-02 | 2,588,700 | 30.80 | 30.90 | 29.23 | 29.81 | 00:00:00 | | 2002-08-05 | 1,956,500 | 29.50 | 29.75 | 28.17 | 28.45 | 00:00:00 | | 2002-08-06 | 1,562,400 | 28.70 | 29.49 | 28.57 | 28.68 | 00:00:00 | | 2002-08-07 | 1,667,000 | 29.00 | 29.22 | 27.96 | 29.00 | 00:00:00 | | 2002-08-08 | 1,345,000 | 29.25 | 30.30 | 28.91 | 30.30 | 00:00:00 | | 2002-08-09 | 1,493,900 | 30.00 | 30.20 | 29.54 | 29.99 | 00:00:00 | | 2002-08-12 | 1,015,500 | 29.75 | 30.27 | 29.35 | 30.11 | 00:00:00 | | 2002-08-13 | 1,535,000 | 29.90 | 30.35 | 29.18 | 29.43 | 00:00:00 | | 2002-08-14 | 1,547,300 | 29.46 | 30.52 | 29.00 | 30.47 | 00:00:00 | | 2002-08-15 | 3,140,200 | 30.78 | 32.00 | 30.78 | 31.19 | 00:00:00 | | 2002-08-16 | 1,684,200 | 31.19 | 32.00 | 30.56 | 30.81 | 00:00:00 | | 2002-08-19 | 1,305,200 | 31.00 | 31.64 | 30.40 | 31.37 | 00:00:00 | | 2002-08-20 | 1,469,100 | 31.38 | 32.07 | 31.17 | 31.97 | 00:00:00 | | 2002-08-21 | 1,953,900 | 32.50 | 32.76 | 31.69 | 31.95 | 00:00:00 | | 2002-08-22 | 1,809,100 | 31.95 | 32.64 | 31.35 | 32.50 | 00:00:00 | | 2002-08-23 | 974,800 | 32.50 | 32.50 | 31.52 | 31.72 | 00:00:00 | | 2002-08-26 | 632,900 | 31.97 | 32.00 | 30.98 | 31.78 | 00:00:00 | | 2002-08-27 | 1,045,800 | 31.85 | 32.31 | 30.74 | 30.98 | 00:00:00 | | 2002-08-28 | 1,084,600 | 30.55 | 30.87 | 29.65 | 30.34 | 00:00:00 | | 2002-08-29 | 854,300 | 29.76 | 30.64 | 29.56 | 30.34 | 00:00:00 | | 2002-08-30 | 779,300 | 30.09 | 30.94 | 30.00 | 30.42 | 00:00:00 | | 2002-09-03 | 1,087,700 | 30.42 | 30.42 | 29.39 | 29.63 | 00:00:00 | | 2002-09-04 | 1,507,600 | 30.15 | 30.55 | 29.40 | 30.47 | 00:00:00 | | 2002-09-05 | 1,246,700 | 30.25 | 30.26 | 29.46 | 29.64 | 00:00:00 | | 2002-09-06 | 1,069,600 | 29.89 | 30.11 | 29.48 | 30.06 | 00:00:00 | | 2002-09-09 | 943,000 | 29.97 | 30.91 | 29.44 | 30.56 | 00:00:00 | | 2002-09-10 | 920,100 | 30.53 | 30.95 | 30.38 | 30.90 | 00:00:00 | | 2002-09-11 | 1,441,800 | 31.50 | 31.90 | 31.40 | 31.72 | 00:00:00 | | 2002-09-12 | 2,003,000 | 31.64 | 32.50 | 31.51 | 31.75 | 00:00:00 | | 2002-09-13 | 1,211,500 | 31.60 | 32.23 | 31.38 | 32.10 | 00:00:00 | | 2002-09-16 | 1,216,300 | 32.10 | 32.10 | 31.02 | 31.95 | 00:00:00 | | 2002-09-17 | 1,247,300 | 32.95 | 33.15 | 30.88 | 31.12 | 00:00:00 | | 2002-09-18 | 1,045,300 | 31.00 | 31.40 | 30.25 | 30.96 | 00:00:00 | | 2002-09-19 | 1,268,300 | 30.97 | 30.97 | 29.75 | 30.14 | 00:00:00 | | 2002-09-20 | 2,220,200 | 30.35 | 30.73 | 29.47 | 29.66 | 00:00:00 | | 2002-09-23 | 1,378,000 | 29.67 | 30.20 | 29.50 | 30.15 | 00:00:00 | | 2002-09-24 | 2,092,000 | 29.90 | 30.87 | 29.75 | 29.88 | 00:00:00 | | 2002-09-25 | 1,368,600 | 30.35 | 30.54 | 29.12 | 30.00 | 00:00:00 | | 2002-09-26 | 1,724,000 | 30.05 | 30.80 | 29.95 | 30.40 | 00:00:00 | | 2002-09-27 | 1,699,900 | 29.87 | 30.10 | 28.56 | 28.79 | 00:00:00 | | 2002-09-30 | 1,462,800 | 28.25 | 28.90 | 27.43 | 28.72 | 00:00:00 | | 2002-10-01 | 1,308,200 | 28.77 | 30.15 | 28.30 | 30.03 | 00:00:00 | | 2002-10-02 | 1,861,600 | 30.25 | 30.25 | 28.18 | 28.33 | 00:00:00 | | 2002-10-03 | 1,296,300 | 28.54 | 29.40 | 27.91 | 27.98 | 00:00:00 | | 2002-10-04 | 1,402,900 | 28.10 | 28.62 | 26.84 | 27.74 | 00:00:00 | | 2002-10-07 | 1,296,800 | 27.74 | 28.08 | 27.05 | 27.39 | 00:00:00 | | 2002-10-08 | 1,865,500 | 27.60 | 29.15 | 27.23 | 28.65 | 00:00:00 | | 2002-10-09 | 1,316,300 | 28.66 | 28.74 | 26.90 | 27.05 | 00:00:00 | | 2002-10-10 | 1,998,600 | 27.04 | 29.38 | 27.00 | 29.38 | 00:00:00 | | 2002-10-11 | 2,362,500 | 31.50 | 31.95 | 31.14 | 31.42 | 00:00:00 | | 2002-10-14 | 1,187,600 | 31.25 | 32.00 | 30.10 | 30.56 | 00:00:00 | | 2002-10-15 | 1,321,700 | 31.40 | 33.11 | 31.40 | 32.66 | 00:00:00 | | 2002-10-16 | 1,290,100 | 32.66 | 33.21 | 32.38 | 32.92 | 00:00:00 | | 2002-10-17 | 2,146,300 | 33.70 | 34.75 | 33.49 | 34.03 | 00:00:00 | | 2002-10-18 | 1,202,300 | 33.89 | 34.15 | 33.10 | 33.60 | 00:00:00 | | 2002-10-21 | 1,612,300 | 33.61 | 34.75 | 33.05 | 34.40 | 00:00:00 | | 2002-10-22 | 1,299,500 | 34.00 | 34.12 | 33.45 | 33.56 | 00:00:00 | | 2002-10-23 | 5,543,800 | 33.62 | 33.63 | 27.06 | 32.01 | 00:00:00 | | 2002-10-24 | 3,021,900 | 32.25 | 34.42 | 32.25 | 33.06 | 00:00:00 | | 2002-10-25 | 1,532,600 | 33.25 | 33.91 | 32.53 | 33.74 | 00:00:00 | | 2002-10-28 | 2,605,500 | 34.40 | 34.85 | 33.42 | 33.47 | 00:00:00 | | 2002-10-29 | 1,461,000 | 32.75 | 33.17 | 31.65 | 32.57 | 00:00:00 | | 2002-10-30 | 3,601,700 | 32.57 | 33.70 | 32.20 | 33.45 | 00:00:00 | | 2002-10-31 | 1,818,400 | 33.36 | 33.65 | 32.46 | 32.80 | 00:00:00 | | 2002-11-01 | 1,095,300 | 32.55 | 33.57 | 32.29 | 33.37 | 00:00:00 | | 2002-11-04 | 1,333,800 | 33.65 | 33.89 | 33.25 | 33.36 | 00:00:00 | | 2002-11-05 | 708,400 | 33.36 | 33.61 | 32.80 | 33.12 | 00:00:00 | | 2002-11-06 | 1,029,900 | 33.50 | 33.96 | 32.70 | 33.61 | 00:00:00 | | 2002-11-07 | 772,400 | 33.62 | 33.62 | 32.44 | 32.47 | 00:00:00 | | 2002-11-08 | 924,500 | 32.34 | 32.90 | 31.79 | 32.40 | 00:00:00 | | 2002-11-11 | 831,500 | 32.24 | 32.56 | 31.97 | 32.16 | 00:00:00 | | 2002-11-12 | 914,700 | 32.22 | 33.25 | 32.10 | 32.70 | 00:00:00 | | 2002-11-13 | 1,062,000 | 32.35 | 33.60 | 31.91 | 32.82 | 00:00:00 | | 2002-11-14 | 906,300 | 33.20 | 34.11 | 33.20 | 33.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
