The Travelers Companies, Inc. Historical Stock Prices

TRV 
$101.87
*  
0.27
0.27%
Get TRV Alerts
*Delayed - data as of May 27, 2015 9:51 ET  -  Find a broker to begin trading TRV now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    TRV Real Time
 
 
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-FEB-2015 TO 26-MAY-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.
9:51  101.77  102  101.40  101.87 113,181
05/26/2015 102.46 102.7 101.46 101.6 1,545,623
05/22/2015 103.05 103.37 102.71 102.73 1,565,397
05/21/2015 103.62 103.8 103.04 103.09 1,777,108
05/20/2015 103.92 104.12 103.52 103.7 1,824,096
05/19/2015 103.6 103.91 103.31 103.66 1,667,437
05/18/2015 102.7 103.405 102.7 103.17 1,382,601
05/15/2015 102.71 103.17 102.501 102.68 1,627,543
05/14/2015 102.71 102.94 102.395 102.75 1,641,616
05/13/2015 101.92 102.47 101.4 101.97 1,699,283
05/12/2015 101.53 102.15 101.13 101.67 2,083,133
05/11/2015 102.39 103.08 101.48 102.22 5,003,570
05/08/2015 103.4 104.091 103.27 103.73 1,423,364
05/07/2015 101.43 102.81 101.25 102.58 1,744,394
05/06/2015 102.14 102.53 100.96 101.77 1,778,459
05/05/2015 101.72 102.78 101.71 102.05 1,720,434
05/04/2015 102.18 102.68 102.12 102.17 1,528,937
05/01/2015 101.85 102.21 101.49 102.12 1,803,798
04/30/2015 102.67 103.0068 100.76 101.11 3,058,120
04/29/2015 103.19 103.58 102.21 102.85 2,177,204
04/28/2015 103.1 104.31 102.73 103.68 2,038,695
04/27/2015 105.13 105.4 103.04 103.33 2,487,722
04/24/2015 103.39 104.23 102.7 103.95 2,222,667
04/23/2015 101.35 103.99 101.35 103.48 3,115,381
04/22/2015 101.84 102.19 100.83 102.02 4,271,696
04/21/2015 104.66 105.25 101.56 101.88 5,704,108
04/20/2015 106.14 107.03 105.84 106.14 2,667,675
04/17/2015 107.37 107.58 104.77 105.4 3,553,557
04/16/2015 107.78 109.01 107.4628 108.67 1,804,348
04/15/2015 108.16 108.76 108 108.08 2,055,744
04/14/2015 107.71 108.6 107.09 107.79 1,307,766
04/13/2015 107.36 108.33 107.3 107.87 1,267,321
04/10/2015 107.71 107.79 107.05 107.65 1,699,921
04/09/2015 107.34 107.89 106.77 107.3 1,218,393
04/08/2015 106.94 107.69 106.87 107.34 1,543,983
04/07/2015 108.13 108.6 107.34 107.34 1,363,305
04/06/2015 106.93 108.645 106.82 108.13 1,052,674
04/02/2015 107.13 107.86 106.9701 107.74 1,105,581
04/01/2015 108 108 106.81 107.11 1,860,014
03/31/2015 108.75 108.85 107.915 108.13 1,944,754
03/30/2015 107.72 109.68 107.7 109.64 2,033,126
03/27/2015 106.64 107.26 106.38 107.13 1,467,843
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
*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?