TR4DER - The Travelers Com [TRV] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	1,386,100	35.70	36.25	35.48	36.13	00:00:00
2003-10-30	3,710,700	36.13	39.10	36.13	38.04	00:00:00
2003-10-31	1,208,800	37.98	38.39	37.97	38.13	00:00:00
2003-11-03	1,044,600	38.30	38.84	37.98	38.84	00:00:00
2003-11-04	1,460,200	38.84	39.27	38.52	38.96	00:00:00
2003-11-05	1,138,800	38.85	38.85	38.20	38.29	00:00:00
2003-11-06	994,600	37.80	38.18	37.79	38.05	00:00:00
2003-11-07	1,262,500	38.05	38.20	37.32	37.33	00:00:00
2003-11-10	727,400	37.45	37.61	37.29	37.41	00:00:00
2003-11-11	966,900	37.17	37.17	36.78	36.96	00:00:00
2003-11-12	1,294,600	37.00	37.43	36.85	36.89	00:00:00
2003-11-13	902,400	36.96	37.18	36.91	37.10	00:00:00
2003-11-14	711,800	37.10	37.34	36.65	36.77	00:00:00
2003-11-17	10,356,700	36.30	39.28	36.30	37.74	00:00:00
2003-11-18	2,282,900	37.85	37.85	36.46	36.80	00:00:00
2003-11-19	3,873,300	37.35	37.35	35.89	35.91	00:00:00
2003-11-20	2,270,200	35.92	35.92	35.15	35.15	00:00:00
2003-11-21	1,626,300	35.80	35.95	35.17	35.48	00:00:00
2003-11-24	1,759,200	35.87	36.45	35.80	36.12	00:00:00
2003-11-25	3,106,800	36.50	37.20	36.29	37.11	00:00:00
2003-11-26	1,876,500	37.30	37.42	37.05	37.39	00:00:00
2003-11-28	735,100	37.39	37.41	37.10	37.10	00:00:00
2003-12-01	1,655,600	37.20	37.62	37.09	37.48	00:00:00
2003-12-02	1,843,100	37.25	37.88	37.20	37.81	00:00:00
2003-12-03	2,450,800	38.00	38.23	37.89	38.03	00:00:00
2003-12-04	1,754,800	38.14	38.35	37.92	38.32	00:00:00
2003-12-05	1,574,700	38.32	38.73	38.07	38.18	00:00:00
2003-12-08	1,599,200	38.25	38.55	38.15	38.35	00:00:00
2003-12-09	1,556,400	38.35	38.35	37.87	37.97	00:00:00
2003-12-10	1,302,600	38.05	38.31	37.90	38.03	00:00:00
2003-12-11	833,500	38.04	38.32	37.95	38.30	00:00:00
2003-12-12	804,200	38.35	38.48	38.12	38.34	00:00:00
2003-12-15	1,072,000	38.54	38.60	37.82	37.85	00:00:00
2003-12-16	895,800	37.85	38.09	37.79	38.09	00:00:00
2003-12-17	2,224,300	38.09	38.15	37.91	38.15	00:00:00
2003-12-18	1,084,800	38.24	38.58	38.06	38.55	00:00:00
2003-12-19	1,652,900	38.74	38.74	38.05	38.28	00:00:00
2003-12-22	1,300,200	38.29	38.30	37.98	38.08	00:00:00
2003-12-23	1,248,300	38.09	38.51	38.09	38.45	00:00:00
2003-12-24	298,600	38.30	38.79	38.26	38.61	00:00:00
2003-12-26	453,600	38.70	38.90	38.69	38.75	00:00:00
2003-12-29	1,666,100	38.69	39.03	38.41	39.00	00:00:00
2003-12-30	1,793,500	38.97	39.70	38.95	39.60	00:00:00
2003-12-31	792,500	39.69	39.74	39.43	39.65	00:00:00
2004-01-02	1,036,000	39.75	39.89	39.52	39.60	00:00:00
2004-01-05	835,900	39.80	39.98	39.28	39.70	00:00:00
2004-01-06	1,025,600	39.66	39.67	39.12	39.40	00:00:00
2004-01-07	1,800,600	39.65	39.65	39.27	39.40	00:00:00
2004-01-08	2,450,800	39.60	39.65	39.32	39.65	00:00:00
2004-01-09	1,750,000	39.65	40.57	39.57	40.31	00:00:00
2004-01-12	2,173,800	41.00	41.57	40.86	41.48	00:00:00
2004-01-13	1,787,900	41.55	41.87	41.40	41.76	00:00:00
2004-01-14	1,471,300	41.95	42.16	41.80	41.96	00:00:00
2004-01-15	1,405,000	42.08	42.09	41.84	41.93	00:00:00
2004-01-16	1,724,700	42.05	42.53	41.96	42.53	00:00:00
2004-01-20	1,656,400	42.15	42.15	41.60	41.85	00:00:00
2004-01-21	2,119,300	41.90	42.44	41.90	42.25	00:00:00
2004-01-22	1,282,500	42.13	42.13	41.75	41.95	00:00:00
2004-01-23	1,717,000	41.95	42.35	41.53	41.85	00:00:00
2004-01-26	1,350,700	41.89	41.95	41.08	41.53	00:00:00
2004-01-27	1,014,300	41.45	41.59	40.95	41.02	00:00:00
2004-01-28	1,332,400	41.00	41.58	40.56	40.56	00:00:00
2004-01-29	1,562,900	40.70	41.86	40.68	41.62	00:00:00
2004-01-30	2,447,100	41.41	42.35	41.40	42.13	00:00:00
2004-02-02	1,666,800	42.50	43.17	42.36	42.88	00:00:00
2004-02-03	1,088,000	43.00	43.40	42.78	43.14	00:00:00
2004-02-04	1,065,100	43.10	43.10	42.12	42.24	00:00:00
2004-02-05	872,200	42.24	42.39	41.80	42.27	00:00:00
2004-02-06	891,300	42.20	42.86	42.20	42.78	00:00:00
2004-02-09	1,110,600	42.68	43.36	42.68	43.16	00:00:00
2004-02-10	901,100	42.96	43.33	42.73	43.01	00:00:00
2004-02-11	1,244,600	42.96	42.98	42.27	42.93	00:00:00
2004-02-12	950,700	42.93	43.40	42.93	43.35	00:00:00
2004-02-13	1,337,900	43.20	43.63	42.98	43.22	00:00:00
2004-02-17	993,400	43.31	43.46	43.15	43.17	00:00:00
2004-02-18	543,900	43.18	43.25	42.89	43.08	00:00:00
2004-02-19	668,400	43.11	43.38	42.92	43.08	00:00:00
2004-02-20	627,200	43.18	43.28	42.76	43.06	00:00:00
2004-02-23	644,300	43.06	43.14	42.47	42.66	00:00:00
2004-02-24	694,100	42.55	42.55	42.15	42.25	00:00:00
2004-02-25	803,500	42.22	42.54	42.11	42.37	00:00:00
2004-02-26	721,600	42.33	42.51	41.95	42.38	00:00:00
2004-02-27	1,007,800	42.46	42.82	42.28	42.74	00:00:00
2004-03-01	851,600	42.74	43.30	42.54	42.55	00:00:00
2004-03-02	626,400	42.52	42.80	42.34	42.47	00:00:00
2004-03-03	788,000	42.47	43.07	42.29	43.00	00:00:00
2004-03-04	738,800	43.00	43.00	42.45	42.72	00:00:00
2004-03-05	905,100	42.55	42.74	42.20	42.24	00:00:00
2004-03-08	877,500	42.30	42.39	42.02	42.09	00:00:00
2004-03-09	831,100	42.09	42.09	41.42	41.58	00:00:00
2004-03-10	751,700	41.66	41.66	40.67	40.82	00:00:00
2004-03-11	1,621,600	40.80	40.82	39.90	40.10	00:00:00
2004-03-12	832,000	40.15	40.63	39.93	40.63	00:00:00
2004-03-15	986,200	40.63	40.63	39.31	39.52	00:00:00
2004-03-16	2,193,600	39.80	40.40	39.72	40.31	00:00:00
2004-03-17	895,300	40.47	40.79	40.25	40.65	00:00:00
2004-03-18	1,404,100	40.40	40.74	40.14	40.59	00:00:00
2004-03-19	770,100	40.49	40.75	40.11	40.17	00:00:00
2004-03-22	715,100	40.17	40.17	39.43	39.65	00:00:00
2004-03-23	859,200	39.65	39.89	39.30	39.51	00:00:00
2004-03-24	1,329,500	39.40	39.70	38.96	39.20	00:00:00
2004-03-25	1,368,200	39.35	40.05	39.18	39.82	00:00:00
2004-03-26	766,700	39.82	40.01	39.60	39.74	00:00:00
2004-03-29	1,833,700	39.65	40.10	39.50	39.94	00:00:00
2004-03-30	1,534,600	39.94	40.40	39.80	40.20	00:00:00
2004-03-31	2,941,800	40.19	40.20	39.86	40.01	00:00:00
2004-04-01	5,891,900	40.50	41.62	40.44	40.77	00:00:00
2004-04-02	2,789,300	40.77	42.20	40.77	42.13	00:00:00
2004-04-05	3,187,700	41.94	42.20	41.56	42.14	00:00:00
2004-04-06	3,068,400	42.01	42.04	41.25	41.40	00:00:00
2004-04-07	4,511,300	41.75	41.90	41.50	41.70	00:00:00
2004-04-08	4,825,100	42.30	43.03	42.23	42.75	00:00:00
2004-04-12	3,496,100	42.85	43.31	42.62	42.99	00:00:00
2004-04-13	3,191,700	43.09	43.24	41.90	41.90	00:00:00
2004-04-14	3,275,400	42.18	42.18	40.96	41.22	00:00:00
2004-04-15	3,354,300	41.30	41.86	40.90	41.85	00:00:00
2004-04-16	3,631,200	41.85	42.99	41.78	42.70	00:00:00
2004-04-19	2,163,300	42.59	42.89	42.25	42.85	00:00:00
2004-04-20	2,897,900	42.86	42.88	42.00	42.32	00:00:00
2004-04-21	2,664,000	42.40	42.40	41.85	42.20	00:00:00
2004-04-22	2,676,500	42.25	43.24	42.00	42.90	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>