|
 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 | | 2003-05-09 | 1,029,500 | 33.85 | 34.15 | 33.69 | 34.03 | 00:00:00 | | 2003-05-12 | 1,869,400 | 33.73 | 34.19 | 33.43 | 34.02 | 00:00:00 | | 2003-05-13 | 1,423,800 | 34.00 | 34.30 | 33.74 | 33.97 | 00:00:00 | | 2003-05-14 | 1,279,600 | 33.98 | 34.34 | 33.61 | 34.26 | 00:00:00 | | 2003-05-15 | 1,221,800 | 34.25 | 34.75 | 33.99 | 34.31 | 00:00:00 | | 2003-05-16 | 750,000 | 34.20 | 34.60 | 34.00 | 34.21 | 00:00:00 | | 2003-05-19 | 1,648,900 | 34.00 | 34.18 | 33.15 | 33.20 | 00:00:00 | | 2003-05-20 | 1,559,400 | 33.30 | 33.38 | 32.75 | 33.15 | 00:00:00 | | 2003-05-21 | 1,347,500 | 32.92 | 33.40 | 32.72 | 33.21 | 00:00:00 | | 2003-05-22 | 1,540,600 | 33.22 | 33.67 | 33.01 | 33.58 | 00:00:00 | | 2003-05-23 | 1,290,200 | 33.45 | 34.08 | 33.20 | 33.88 | 00:00:00 | | 2003-05-27 | 968,500 | 33.80 | 34.58 | 33.54 | 34.57 | 00:00:00 | | 2003-05-28 | 1,317,200 | 34.40 | 34.81 | 34.40 | 34.70 | 00:00:00 | | 2003-05-29 | 2,135,100 | 35.43 | 36.20 | 35.43 | 35.61 | 00:00:00 | | 2003-05-30 | 1,169,400 | 35.61 | 36.58 | 35.55 | 36.58 | 00:00:00 | | 2003-06-02 | 1,526,000 | 36.80 | 37.30 | 36.77 | 36.82 | 00:00:00 | | 2003-06-03 | 1,461,000 | 36.87 | 36.88 | 35.51 | 35.76 | 00:00:00 | | 2003-06-04 | 962,300 | 35.76 | 36.25 | 35.48 | 36.11 | 00:00:00 | | 2003-06-05 | 1,031,100 | 36.00 | 36.50 | 35.84 | 36.35 | 00:00:00 | | 2003-06-06 | 1,393,000 | 36.75 | 37.23 | 36.30 | 36.35 | 00:00:00 | | 2003-06-09 | 1,171,800 | 36.28 | 36.30 | 35.49 | 35.71 | 00:00:00 | | 2003-06-10 | 875,200 | 36.03 | 36.20 | 35.70 | 36.14 | 00:00:00 | | 2003-06-11 | 1,820,200 | 36.38 | 37.68 | 36.33 | 37.66 | 00:00:00 | | 2003-06-12 | 960,900 | 38.25 | 38.41 | 37.27 | 37.99 | 00:00:00 | | 2003-06-13 | 952,100 | 38.07 | 38.15 | 37.14 | 37.66 | 00:00:00 | | 2003-06-16 | 1,180,600 | 37.69 | 38.20 | 37.49 | 38.02 | 00:00:00 | | 2003-06-17 | 1,456,400 | 38.36 | 38.45 | 37.65 | 37.78 | 00:00:00 | | 2003-06-18 | 1,225,300 | 37.79 | 38.28 | 37.50 | 37.70 | 00:00:00 | | 2003-06-19 | 1,025,000 | 37.60 | 37.72 | 36.62 | 36.62 | 00:00:00 | | 2003-06-20 | 1,554,000 | 36.90 | 36.91 | 36.47 | 36.51 | 00:00:00 | | 2003-06-23 | 1,139,000 | 36.60 | 36.90 | 36.55 | 36.72 | 00:00:00 | | 2003-06-24 | 1,250,200 | 36.72 | 37.74 | 36.66 | 37.44 | 00:00:00 | | 2003-06-25 | 895,100 | 37.54 | 37.72 | 36.77 | 36.81 | 00:00:00 | | 2003-06-26 | 1,498,000 | 36.52 | 37.20 | 36.21 | 36.91 | 00:00:00 | | 2003-06-27 | 694,600 | 36.84 | 37.30 | 36.53 | 36.94 | 00:00:00 | | 2003-06-30 | 2,308,100 | 37.10 | 37.40 | 36.38 | 36.51 | 00:00:00 | | 2003-07-01 | 1,110,900 | 36.52 | 36.71 | 36.00 | 36.60 | 00:00:00 | | 2003-07-02 | 1,680,200 | 36.60 | 36.92 | 36.30 | 36.50 | 00:00:00 | | 2003-07-03 | 934,700 | 36.50 | 36.70 | 35.93 | 36.18 | 00:00:00 | | 2003-07-07 | 1,197,500 | 36.65 | 37.21 | 36.64 | 36.84 | 00:00:00 | | 2003-07-08 | 1,021,900 | 36.60 | 37.00 | 36.49 | 36.90 | 00:00:00 | | 2003-07-09 | 1,039,000 | 36.75 | 36.80 | 36.50 | 36.57 | 00:00:00 | | 2003-07-10 | 1,222,700 | 36.56 | 36.58 | 35.69 | 35.98 | 00:00:00 | | 2003-07-11 | 1,079,000 | 36.13 | 36.30 | 36.00 | 36.06 | 00:00:00 | | 2003-07-14 | 1,290,800 | 36.40 | 36.97 | 36.20 | 36.21 | 00:00:00 | | 2003-07-15 | 1,058,200 | 36.32 | 36.45 | 35.97 | 36.20 | 00:00:00 | | 2003-07-16 | 1,493,100 | 36.20 | 36.35 | 35.28 | 35.29 | 00:00:00 | | 2003-07-17 | 1,865,900 | 35.20 | 35.20 | 34.74 | 34.93 | 00:00:00 | | 2003-07-18 | 1,648,500 | 35.20 | 35.32 | 34.90 | 35.10 | 00:00:00 | | 2003-07-21 | 1,175,100 | 34.99 | 35.25 | 34.90 | 35.16 | 00:00:00 | | 2003-07-22 | 1,119,700 | 35.12 | 35.34 | 34.95 | 35.20 | 00:00:00 | | 2003-07-23 | 1,018,500 | 35.30 | 35.31 | 34.27 | 34.67 | 00:00:00 | | 2003-07-24 | 1,074,800 | 34.69 | 35.41 | 34.67 | 34.82 | 00:00:00 | | 2003-07-25 | 855,200 | 35.00 | 35.81 | 34.91 | 35.74 | 00:00:00 | | 2003-07-28 | 1,017,900 | 35.90 | 35.97 | 35.35 | 35.60 | 00:00:00 | | 2003-07-29 | 821,200 | 35.60 | 35.95 | 34.95 | 35.55 | 00:00:00 | | 2003-07-30 | 1,915,900 | 34.90 | 35.11 | 34.30 | 34.66 | 00:00:00 | | 2003-07-31 | 1,492,400 | 35.05 | 35.63 | 34.57 | 35.17 | 00:00:00 | | 2003-08-01 | 1,388,000 | 35.10 | 35.14 | 34.50 | 34.78 | 00:00:00 | | 2003-08-04 | 1,229,000 | 34.70 | 35.00 | 34.30 | 34.89 | 00:00:00 | | 2003-08-05 | 1,429,500 | 34.90 | 35.00 | 34.34 | 34.43 | 00:00:00 | | 2003-08-06 | 1,480,000 | 34.35 | 34.92 | 34.25 | 34.68 | 00:00:00 | | 2003-08-07 | 927,100 | 34.83 | 34.84 | 34.45 | 34.77 | 00:00:00 | | 2003-08-08 | 1,046,400 | 35.00 | 35.15 | 34.84 | 35.00 | 00:00:00 | | 2003-08-11 | 1,334,800 | 35.07 | 35.48 | 34.94 | 35.07 | 00:00:00 | | 2003-08-12 | 978,900 | 35.08 | 35.09 | 34.50 | 34.94 | 00:00:00 | | 2003-08-13 | 767,600 | 34.80 | 35.16 | 34.44 | 34.56 | 00:00:00 | | 2003-08-14 | 1,898,400 | 34.42 | 34.73 | 34.26 | 34.57 | 00:00:00 | | 2003-08-15 | 290,500 | 34.60 | 34.83 | 34.40 | 34.66 | 00:00:00 | | 2003-08-18 | 356,100 | 34.86 | 34.95 | 34.68 | 34.84 | 00:00:00 | | 2003-08-19 | 498,500 | 35.54 | 35.54 | 34.55 | 34.64 | 00:00:00 | | 2003-08-20 | 1,141,600 | 34.65 | 34.83 | 34.41 | 34.68 | 00:00:00 | | 2003-08-21 | 766,100 | 35.10 | 35.35 | 34.85 | 34.95 | 00:00:00 | | 2003-08-22 | 895,600 | 35.10 | 35.10 | 34.48 | 34.55 | 00:00:00 | | 2003-08-25 | 610,500 | 34.55 | 34.55 | 34.00 | 34.38 | 00:00:00 | | 2003-08-26 | 681,800 | 34.35 | 34.50 | 33.88 | 34.45 | 00:00:00 | | 2003-08-27 | 773,700 | 34.35 | 34.36 | 34.16 | 34.30 | 00:00:00 | | 2003-08-28 | 964,200 | 34.35 | 34.45 | 33.84 | 34.45 | 00:00:00 | | 2003-08-29 | 751,900 | 34.51 | 34.76 | 34.27 | 34.76 | 00:00:00 | | 2003-09-02 | 686,300 | 34.80 | 34.99 | 34.49 | 34.98 | 00:00:00 | | 2003-09-03 | 1,033,200 | 34.98 | 35.47 | 34.91 | 35.30 | 00:00:00 | | 2003-09-04 | 575,400 | 35.40 | 35.45 | 35.11 | 35.32 | 00:00:00 | | 2003-09-05 | 690,800 | 35.20 | 35.45 | 35.12 | 35.41 | 00:00:00 | | 2003-09-08 | 2,058,700 | 36.50 | 36.60 | 36.02 | 36.60 | 00:00:00 | | 2003-09-09 | 2,164,200 | 36.80 | 36.89 | 36.60 | 36.61 | 00:00:00 | | 2003-09-10 | 2,321,400 | 36.52 | 36.85 | 36.48 | 36.81 | 00:00:00 | | 2003-09-11 | 1,984,500 | 36.90 | 37.10 | 36.86 | 37.00 | 00:00:00 | | 2003-09-12 | 3,065,300 | 36.95 | 37.08 | 36.69 | 37.00 | 00:00:00 | | 2003-09-15 | 1,638,300 | 37.05 | 37.12 | 36.58 | 37.00 | 00:00:00 | | 2003-09-16 | 2,030,900 | 37.17 | 38.40 | 37.15 | 38.40 | 00:00:00 | | 2003-09-17 | 5,672,300 | 38.30 | 38.30 | 36.60 | 37.45 | 00:00:00 | | 2003-09-18 | 2,744,900 | 37.45 | 38.68 | 37.39 | 38.20 | 00:00:00 | | 2003-09-19 | 1,925,400 | 38.20 | 38.44 | 37.87 | 38.43 | 00:00:00 | | 2003-09-22 | 1,265,500 | 38.43 | 38.43 | 37.75 | 38.00 | 00:00:00 | | 2003-09-23 | 1,159,800 | 38.20 | 38.50 | 37.97 | 38.49 | 00:00:00 | | 2003-09-24 | 1,448,800 | 38.55 | 38.60 | 37.77 | 37.91 | 00:00:00 | | 2003-09-25 | 773,500 | 37.92 | 38.10 | 37.60 | 37.60 | 00:00:00 | | 2003-09-26 | 1,196,900 | 37.30 | 37.42 | 37.09 | 37.10 | 00:00:00 | | 2003-09-29 | 1,434,800 | 37.30 | 37.49 | 37.13 | 37.35 | 00:00:00 | | 2003-09-30 | 1,331,600 | 37.34 | 37.35 | 36.81 | 37.03 | 00:00:00 | | 2003-10-01 | 1,322,700 | 37.03 | 37.65 | 37.00 | 37.52 | 00:00:00 | | 2003-10-02 | 1,303,300 | 37.55 | 37.60 | 37.03 | 37.30 | 00:00:00 | | 2003-10-03 | 1,572,600 | 37.30 | 37.72 | 37.30 | 37.54 | 00:00:00 | | 2003-10-06 | 1,108,900 | 37.58 | 37.66 | 37.41 | 37.60 | 00:00:00 | | 2003-10-07 | 826,000 | 37.60 | 37.69 | 37.30 | 37.55 | 00:00:00 | | 2003-10-08 | 672,700 | 37.80 | 37.97 | 37.60 | 37.60 | 00:00:00 | | 2003-10-09 | 1,016,300 | 37.85 | 37.90 | 37.20 | 37.21 | 00:00:00 | | 2003-10-10 | 911,700 | 37.25 | 37.25 | 36.78 | 37.05 | 00:00:00 | | 2003-10-13 | 451,200 | 37.09 | 37.53 | 36.91 | 37.48 | 00:00:00 | | 2003-10-14 | 615,600 | 37.49 | 37.76 | 37.32 | 37.60 | 00:00:00 | | 2003-10-15 | 675,600 | 37.70 | 37.90 | 37.38 | 37.55 | 00:00:00 | | 2003-10-16 | 779,400 | 37.54 | 38.10 | 37.47 | 37.79 | 00:00:00 | | 2003-10-17 | 2,794,000 | 37.20 | 37.20 | 36.23 | 36.49 | 00:00:00 | | 2003-10-20 | 1,174,200 | 36.80 | 36.80 | 36.01 | 36.30 | 00:00:00 | | 2003-10-21 | 959,200 | 36.15 | 36.48 | 36.05 | 36.27 | 00:00:00 | | 2003-10-22 | 1,329,500 | 36.07 | 36.20 | 35.40 | 35.76 | 00:00:00 | | 2003-10-23 | 819,700 | 35.74 | 36.20 | 35.65 | 35.98 | 00:00:00 | | 2003-10-24 | 664,500 | 35.80 | 35.90 | 35.50 | 35.70 | 00:00:00 | | 2003-10-27 | 790,900 | 35.90 | 36.22 | 35.79 | 35.97 | 00:00:00 | | 2003-10-28 | 1,293,200 | 35.90 | 35.96 | 35.26 | 35.80 | 00:00:00 | | 2003-10-29 | 1,386,100 | 35.70 | 36.25 | 35.48 | 36.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
