|
 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 | | 2002-11-14 | 906,300 | 33.20 | 34.11 | 33.20 | 33.82 | 00:00:00 | | 2002-11-15 | 1,119,900 | 33.50 | 35.05 | 33.46 | 35.05 | 00:00:00 | | 2002-11-18 | 897,300 | 35.07 | 35.14 | 34.10 | 34.30 | 00:00:00 | | 2002-11-19 | 833,000 | 34.30 | 34.62 | 33.95 | 34.23 | 00:00:00 | | 2002-11-20 | 970,900 | 34.23 | 35.43 | 34.02 | 35.43 | 00:00:00 | | 2002-11-21 | 1,849,500 | 35.75 | 36.50 | 35.66 | 35.76 | 00:00:00 | | 2002-11-22 | 988,000 | 35.76 | 36.71 | 35.52 | 36.56 | 00:00:00 | | 2002-11-25 | 1,109,000 | 36.40 | 36.63 | 35.51 | 35.86 | 00:00:00 | | 2002-11-26 | 1,905,600 | 35.68 | 36.40 | 35.25 | 35.62 | 00:00:00 | | 2002-11-27 | 843,400 | 35.65 | 36.25 | 35.48 | 36.04 | 00:00:00 | | 2002-11-29 | 574,200 | 36.29 | 37.27 | 36.00 | 37.24 | 00:00:00 | | 2002-12-02 | 989,100 | 37.49 | 37.55 | 35.67 | 36.00 | 00:00:00 | | 2002-12-03 | 583,200 | 35.75 | 36.17 | 35.63 | 35.93 | 00:00:00 | | 2002-12-04 | 839,900 | 35.94 | 35.95 | 34.96 | 35.56 | 00:00:00 | | 2002-12-05 | 753,900 | 35.70 | 35.76 | 35.09 | 35.40 | 00:00:00 | | 2002-12-06 | 749,700 | 35.09 | 35.65 | 34.95 | 35.29 | 00:00:00 | | 2002-12-09 | 672,200 | 35.05 | 35.40 | 34.39 | 34.58 | 00:00:00 | | 2002-12-10 | 873,800 | 34.69 | 35.30 | 34.26 | 35.25 | 00:00:00 | | 2002-12-11 | 652,900 | 35.25 | 35.69 | 35.10 | 35.22 | 00:00:00 | | 2002-12-12 | 626,500 | 35.22 | 35.49 | 34.78 | 34.78 | 00:00:00 | | 2002-12-13 | 2,096,800 | 34.40 | 34.65 | 33.88 | 33.97 | 00:00:00 | | 2002-12-16 | 1,080,700 | 34.05 | 35.36 | 33.96 | 35.36 | 00:00:00 | | 2002-12-17 | 622,900 | 35.30 | 35.67 | 34.84 | 34.95 | 00:00:00 | | 2002-12-18 | 695,200 | 34.95 | 34.95 | 34.10 | 34.30 | 00:00:00 | | 2002-12-19 | 786,500 | 34.28 | 34.90 | 33.91 | 33.99 | 00:00:00 | | 2002-12-20 | 1,209,700 | 34.10 | 34.26 | 33.80 | 34.22 | 00:00:00 | | 2002-12-23 | 760,200 | 34.22 | 34.55 | 33.65 | 34.03 | 00:00:00 | | 2002-12-24 | 267,700 | 34.10 | 34.20 | 33.70 | 33.90 | 00:00:00 | | 2002-12-26 | 475,000 | 33.95 | 34.96 | 33.95 | 34.23 | 00:00:00 | | 2002-12-27 | 603,600 | 34.24 | 34.42 | 33.24 | 33.36 | 00:00:00 | | 2002-12-30 | 882,700 | 33.55 | 34.21 | 33.10 | 34.04 | 00:00:00 | | 2002-12-31 | 622,400 | 33.80 | 34.05 | 33.55 | 34.05 | 00:00:00 | | 2003-01-02 | 833,000 | 34.05 | 35.09 | 33.85 | 35.08 | 00:00:00 | | 2003-01-03 | 961,100 | 34.83 | 35.12 | 34.66 | 35.07 | 00:00:00 | | 2003-01-06 | 1,200,300 | 35.15 | 36.84 | 35.15 | 36.66 | 00:00:00 | | 2003-01-07 | 1,441,100 | 36.67 | 36.67 | 35.82 | 36.00 | 00:00:00 | | 2003-01-08 | 1,385,300 | 36.00 | 36.00 | 34.90 | 34.90 | 00:00:00 | | 2003-01-09 | 1,178,000 | 35.20 | 35.99 | 35.16 | 35.76 | 00:00:00 | | 2003-01-10 | 799,800 | 35.51 | 35.95 | 35.25 | 35.52 | 00:00:00 | | 2003-01-13 | 888,500 | 35.95 | 36.04 | 35.40 | 35.72 | 00:00:00 | | 2003-01-14 | 650,800 | 35.65 | 36.30 | 35.13 | 36.30 | 00:00:00 | | 2003-01-15 | 1,986,000 | 35.85 | 35.87 | 34.90 | 35.11 | 00:00:00 | | 2003-01-16 | 2,788,900 | 35.11 | 35.11 | 33.35 | 33.94 | 00:00:00 | | 2003-01-17 | 1,792,800 | 33.90 | 34.17 | 33.20 | 34.10 | 00:00:00 | | 2003-01-21 | 1,200,500 | 34.35 | 34.36 | 33.46 | 33.80 | 00:00:00 | | 2003-01-22 | 1,224,200 | 33.80 | 33.89 | 33.11 | 33.31 | 00:00:00 | | 2003-01-23 | 475,400 | 33.55 | 33.97 | 33.24 | 33.77 | 00:00:00 | | 2003-01-24 | 1,155,200 | 33.40 | 33.41 | 32.40 | 32.70 | 00:00:00 | | 2003-01-27 | 2,033,700 | 32.00 | 33.18 | 31.34 | 31.34 | 00:00:00 | | 2003-01-28 | 1,539,700 | 31.35 | 32.06 | 31.28 | 31.82 | 00:00:00 | | 2003-01-29 | 1,803,600 | 31.59 | 32.81 | 31.23 | 32.51 | 00:00:00 | | 2003-01-30 | 1,288,100 | 32.51 | 32.65 | 32.12 | 32.24 | 00:00:00 | | 2003-01-31 | 1,158,800 | 32.24 | 32.90 | 32.12 | 32.64 | 00:00:00 | | 2003-02-03 | 1,648,800 | 32.55 | 32.68 | 32.29 | 32.56 | 00:00:00 | | 2003-02-04 | 3,810,600 | 31.50 | 31.55 | 30.41 | 30.94 | 00:00:00 | | 2003-02-05 | 1,791,200 | 31.40 | 31.76 | 30.75 | 30.96 | 00:00:00 | | 2003-02-06 | 2,447,800 | 30.96 | 30.97 | 30.13 | 30.13 | 00:00:00 | | 2003-02-07 | 1,411,500 | 30.45 | 30.56 | 29.50 | 29.62 | 00:00:00 | | 2003-02-10 | 933,600 | 29.64 | 30.23 | 29.64 | 30.23 | 00:00:00 | | 2003-02-11 | 1,042,700 | 30.51 | 30.60 | 29.51 | 29.63 | 00:00:00 | | 2003-02-12 | 890,600 | 29.63 | 30.11 | 29.55 | 29.57 | 00:00:00 | | 2003-02-13 | 1,518,900 | 29.72 | 30.09 | 29.05 | 29.84 | 00:00:00 | | 2003-02-14 | 1,681,100 | 29.84 | 30.57 | 29.65 | 29.65 | 00:00:00 | | 2003-02-18 | 1,592,800 | 29.65 | 30.00 | 29.35 | 29.62 | 00:00:00 | | 2003-02-19 | 733,100 | 29.75 | 29.95 | 29.31 | 29.40 | 00:00:00 | | 2003-02-20 | 649,200 | 29.55 | 29.69 | 29.07 | 29.33 | 00:00:00 | | 2003-02-21 | 779,900 | 29.48 | 29.85 | 29.00 | 29.67 | 00:00:00 | | 2003-02-24 | 1,469,500 | 29.73 | 29.90 | 29.46 | 29.74 | 00:00:00 | | 2003-02-25 | 1,356,300 | 29.75 | 29.89 | 29.44 | 29.78 | 00:00:00 | | 2003-02-26 | 1,325,000 | 29.79 | 29.99 | 29.51 | 29.62 | 00:00:00 | | 2003-02-27 | 2,353,300 | 29.80 | 30.86 | 29.77 | 30.53 | 00:00:00 | | 2003-02-28 | 1,302,300 | 30.61 | 31.40 | 30.45 | 30.86 | 00:00:00 | | 2003-03-03 | 1,370,700 | 31.30 | 31.48 | 30.94 | 31.10 | 00:00:00 | | 2003-03-04 | 1,124,900 | 31.10 | 31.10 | 30.65 | 30.65 | 00:00:00 | | 2003-03-05 | 1,237,400 | 30.65 | 31.13 | 30.65 | 31.05 | 00:00:00 | | 2003-03-06 | 909,700 | 30.95 | 31.17 | 30.70 | 30.80 | 00:00:00 | | 2003-03-07 | 1,041,000 | 30.80 | 31.13 | 29.72 | 31.00 | 00:00:00 | | 2003-03-10 | 1,619,200 | 30.87 | 30.96 | 30.08 | 30.08 | 00:00:00 | | 2003-03-11 | 1,378,300 | 30.15 | 30.47 | 29.75 | 29.78 | 00:00:00 | | 2003-03-12 | 1,527,400 | 29.65 | 29.85 | 29.00 | 29.57 | 00:00:00 | | 2003-03-13 | 1,249,900 | 29.88 | 31.21 | 29.88 | 31.10 | 00:00:00 | | 2003-03-14 | 786,100 | 31.17 | 32.00 | 31.10 | 31.39 | 00:00:00 | | 2003-03-17 | 1,641,300 | 31.39 | 32.70 | 31.07 | 32.65 | 00:00:00 | | 2003-03-18 | 2,075,000 | 32.65 | 32.90 | 31.65 | 31.99 | 00:00:00 | | 2003-03-19 | 2,265,000 | 31.94 | 32.90 | 31.90 | 32.83 | 00:00:00 | | 2003-03-20 | 1,227,100 | 32.83 | 33.43 | 32.29 | 33.14 | 00:00:00 | | 2003-03-21 | 1,002,500 | 33.43 | 34.09 | 33.01 | 34.09 | 00:00:00 | | 2003-03-24 | 953,800 | 33.38 | 33.39 | 32.52 | 32.95 | 00:00:00 | | 2003-03-25 | 1,879,900 | 32.95 | 33.68 | 32.68 | 33.11 | 00:00:00 | | 2003-03-26 | 731,100 | 33.11 | 33.25 | 32.56 | 32.90 | 00:00:00 | | 2003-03-27 | 767,600 | 32.61 | 32.95 | 32.15 | 32.69 | 00:00:00 | | 2003-03-28 | 855,900 | 32.30 | 32.75 | 32.13 | 32.28 | 00:00:00 | | 2003-03-31 | 740,400 | 31.80 | 32.16 | 31.51 | 31.80 | 00:00:00 | | 2003-04-01 | 1,392,700 | 31.81 | 32.40 | 31.66 | 32.32 | 00:00:00 | | 2003-04-02 | 1,117,400 | 32.72 | 33.54 | 32.71 | 33.33 | 00:00:00 | | 2003-04-03 | 1,135,800 | 33.60 | 33.61 | 33.05 | 33.15 | 00:00:00 | | 2003-04-04 | 839,800 | 33.40 | 33.91 | 33.22 | 33.85 | 00:00:00 | | 2003-04-07 | 694,400 | 34.50 | 34.90 | 33.74 | 33.74 | 00:00:00 | | 2003-04-08 | 842,900 | 33.80 | 34.00 | 33.51 | 33.85 | 00:00:00 | | 2003-04-09 | 1,261,100 | 33.85 | 34.56 | 33.54 | 33.57 | 00:00:00 | | 2003-04-10 | 1,336,000 | 33.58 | 33.85 | 33.25 | 33.85 | 00:00:00 | | 2003-04-11 | 684,400 | 33.86 | 34.51 | 33.56 | 33.74 | 00:00:00 | | 2003-04-14 | 673,200 | 33.74 | 34.51 | 33.74 | 34.50 | 00:00:00 | | 2003-04-15 | 796,200 | 34.50 | 35.09 | 34.25 | 34.99 | 00:00:00 | | 2003-04-16 | 948,400 | 35.20 | 35.60 | 34.86 | 34.97 | 00:00:00 | | 2003-04-17 | 860,900 | 34.85 | 35.40 | 34.62 | 35.30 | 00:00:00 | | 2003-04-21 | 1,153,100 | 35.55 | 35.62 | 35.15 | 35.20 | 00:00:00 | | 2003-04-22 | 2,113,500 | 35.20 | 37.05 | 35.14 | 36.86 | 00:00:00 | | 2003-04-23 | 1,177,200 | 36.93 | 37.04 | 36.36 | 36.95 | 00:00:00 | | 2003-04-24 | 1,391,300 | 36.50 | 36.51 | 35.76 | 35.90 | 00:00:00 | | 2003-04-25 | 1,069,100 | 36.05 | 36.14 | 35.05 | 35.30 | 00:00:00 | | 2003-04-28 | 726,100 | 35.45 | 36.30 | 35.43 | 36.09 | 00:00:00 | | 2003-04-29 | 2,350,800 | 35.40 | 35.48 | 34.50 | 34.80 | 00:00:00 | | 2003-04-30 | 4,411,300 | 34.80 | 34.80 | 33.69 | 34.34 | 00:00:00 | | 2003-05-01 | 2,080,000 | 34.53 | 34.73 | 34.32 | 34.65 | 00:00:00 | | 2003-05-02 | 1,079,300 | 34.54 | 35.09 | 34.38 | 35.07 | 00:00:00 | | 2003-05-05 | 1,147,200 | 35.06 | 35.10 | 34.26 | 34.52 | 00:00:00 | | 2003-05-06 | 847,000 | 34.56 | 35.02 | 34.55 | 34.70 | 00:00:00 | | 2003-05-07 | 762,600 | 34.50 | 34.65 | 34.08 | 34.25 | 00:00:00 | | 2003-05-08 | 808,200 | 34.00 | 34.25 | 33.60 | 33.79 | 00:00:00 | | 2003-05-09 | 1,029,500 | 33.85 | 34.15 | 33.69 | 34.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
