The Travelers Companies, Inc. Historical Stock Prices

TRV 
$106.83
*  
0.78
0.72%
Get TRV Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading TRV now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    TRV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  107.33  107.38  106.44  106.83 1,484,577
03/26/2015 107.31 107.38 106.44 106.83 1,489,796
03/25/2015 109.24 109.38 107.55 107.61 1,663,428
03/24/2015 109.39 109.85 109.13 109.23 1,215,155
03/23/2015 109.59 110.49 109.4555 109.62 1,535,488
03/20/2015 109.58 110.238 109.18 109.73 4,364,814
03/19/2015 109.64 109.76 108.73 109.11 1,446,790
03/18/2015 108.78 109.79 107.71 109.52 2,426,364
03/17/2015 108.15 109.07 107.68 108.75 1,662,980
03/16/2015 107.5 109.075 107.5 108.93 2,020,797
03/13/2015 107.49 107.67 106.27 106.72 1,719,353
03/12/2015 106.37 107.85 106.31 107.83 1,475,361
03/11/2015 104.97 106.05 104.77 105.67 1,837,468
03/10/2015 105.67 105.75 104.72 104.73 1,768,028
03/09/2015 105.97 106.985 105.9283 106.72 1,256,974
03/06/2015 106.48 107.63 105.71 105.8 2,199,316
03/05/2015 106.88 107.7 106.68 107.6 1,418,439
03/04/2015 106.91 107.29 106.67 106.88 1,640,272
03/03/2015 107.45 107.8095 106.9 107.4 1,088,779
03/02/2015 107.44 107.96 107.27 107.9 1,344,822
02/27/2015 107.67 108.22 107.31 107.44 3,217,035
02/26/2015 106.81 108.0399 106.75 107.82 2,673,100
02/25/2015 107.55 107.75 106.875 106.91 2,028,867
02/24/2015 106.96 107.92 106.96 107.55 1,530,237
02/23/2015 107.62 107.63 106.74 107.08 1,817,261
02/20/2015 107.59 108.08 106.75 107.82 2,177,377
02/19/2015 107.9 108.29 107.628 107.99 2,156,522
02/18/2015 107.48 108.1 107.36 107.98 1,829,849
02/17/2015 108.43 108.53 107.95 108 3,307,936
02/13/2015 107.76 108.4 107.69 108 2,232,426
02/12/2015 107.78 108.16 107.5588 108.04 2,151,893
02/11/2015 106.58 107.92 106.31 107.77 1,865,653
02/10/2015 106.14 106.7656 105.99 106.52 2,065,462
02/09/2015 105.43 106.16 105.16 105.77 2,206,901
02/06/2015 107.41 108.07 106.91 107.2 2,482,478
02/05/2015 106.46 107.48 106.46 107.41 1,705,660
02/04/2015 105.66 107.36 105.5801 106.73 2,308,157
02/03/2015 104.82 106.09 104.52 106.04 2,478,450
02/02/2015 102.94 104.62 101.94 104.58 2,060,555
01/30/2015 102.75 104.11 102.28 102.82 3,675,425
01/29/2015 104.89 105.07 103.51 104.54 2,797,371
01/28/2015 106.5 106.98 104.51 104.58 2,262,711
01/27/2015 106.67 106.73 105.71 106.05 1,681,857
01/26/2015 106.91 107.24 106.41 107.07 1,806,378
01/23/2015 107.99 108.14 106.93 107 1,885,308
01/22/2015 106.5 108.24 105.24 108.17 3,486,830
01/21/2015 105.47 106.04 104.59 105.01 2,517,782
01/20/2015 106.91 107.27 104.93 105.84 2,226,808
01/16/2015 104.44 106.69 104.17 106.54 2,137,319
01/15/2015 104.04 104.62 103.41 104.21 1,547,910
01/14/2015 103.64 104.99 102.99 103.77 2,142,927
01/13/2015 105.96 107.23 104.66 105.36 2,091,775
01/12/2015 106.06 106.274 104.95 105.2 1,547,179
01/09/2015 107.26 107.425 105.81 105.83 1,416,644
01/08/2015 105.845 107.24 105.66 107.18 1,942,587
01/07/2015 104.38 105.05 103.65 105 1,558,424
01/06/2015 104.07 104.69 103.04 103.24 2,352,040
01/05/2015 105.11 105.24 103.87 104.17 1,728,836
01/02/2015 106.29 106.74 104.94 105.44 1,271,184
12/31/2014 107.15 107.94 105.84 105.85 1,064,904
12/30/2014 106.95 107.14 106.4 106.93 933,160
12/29/2014 106.69 107.59 106.507 106.95 832,472
12/26/2014 107.23 107.29 106.69 106.7 779,162
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?