Historical Stock Prices

TRV 
$106.29
*  
1.20
1.12%
Get TRV Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading TRV now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 107.49 108 106.01 106.29 2,756,581
02/04/2016 106.76 107.57 106.59 107.49 1,606,996
02/03/2016 106.35 107.51 104.74 106.89 2,084,988
02/02/2016 105.5 106.44 105.5 106.03 1,730,188
02/01/2016 106.79 107.35 106.17 107.01 1,843,781
01/29/2016 105.28 107.07 104.97 107.04 2,195,908
01/28/2016 103.79 104.817 103.04 104.47 1,391,489
01/27/2016 103.07 104.75 102.73 103.31 1,694,543
01/26/2016 102.26 104 102.18 103.25 2,018,855
01/25/2016 102.53 103.4 101.55 102.08 2,929,963
01/22/2016 103.63 103.9 102.08 103.14 2,483,713
01/21/2016 103.86 105.1 101.23 102.7 3,183,963
01/20/2016 104.89 104.95 102.68 103.65 3,319,204
01/19/2016 106.61 106.67 105.28 105.76 2,459,587
01/15/2016 103.28 105.73 103.28 105.1 2,532,432
01/14/2016 105.94 108.01 105.83 106.98 1,919,027
01/13/2016 108.27 108.83 105.83 106.06 2,881,368
01/12/2016 107.69 108.2 106.59 107.98 2,116,010
01/11/2016 106.47 107.28 105.62 106.79 1,549,828
01/08/2016 107.01 107.44 105.83 105.99 1,984,371
01/07/2016 107.5 108.44 106.03 106.44 2,284,352
01/06/2016 109.34 109.79 108.57 109.04 1,730,804
01/05/2016 109.92 110.73 109.54 110.47 1,870,426
01/04/2016 110.71 110.96 108.73 109.97 2,845,969
12/31/2015 114.12 114.32 112.83 112.86 956,059
12/30/2015 115.03 115.27 114.15 114.29 646,678
12/29/2015 114.08 115.19 113.99 115.02 1,049,629
12/28/2015 113 113.51 112.66 113.48 712,141
12/24/2015 112.87 113.74 112.74 113.27 507,317
12/23/2015 112.84 113.25 112.27 113.21 1,465,161
12/22/2015 111.72 112.6299 110.85 112.48 1,771,426
12/21/2015 110.86 111.43 110.02 110.94 1,423,967
12/18/2015 113.27 113.27 110.07 110.13 5,050,059
12/17/2015 114.69 114.79 113.24 113.27 2,215,497
12/16/2015 114.09 114.84 113.08 114.54 1,773,458
12/15/2015 111.77 113.716 111.75 113.18 2,262,562
12/14/2015 109.93 112.03 109.6708 111.03 2,283,731
12/11/2015 109.68 110.96 109.34 109.76 1,831,942
12/10/2015 110.89 111.75 110.25 110.99 1,580,641
12/09/2015 111.66 112.89 110.83 111.04 1,835,515
12/08/2015 112.42 113 111.72 112.37 1,991,622
12/07/2015 113.19 114 112.88 113.59 1,907,479
12/04/2015 111.72 114.11 111.72 114.06 2,226,261
12/03/2015 114.07 114.28 111.04 111.29 4,310,063
12/02/2015 115.41 116.07 114.62 114.71 1,667,849
12/01/2015 115.27 116.36 115.14 115.68 1,829,615
11/30/2015 115.17 115.5 114.4 114.57 1,835,153
11/27/2015 114.71 115.1 114.35 114.85 548,064
11/25/2015 115.45 115.5257 114.57 114.8 1,165,367
11/24/2015 115.32 115.77 114.71 115.44 1,486,249
11/23/2015 115.81 116.15 115.39 115.63 1,320,807
11/20/2015 115.24 116.48 115.08 115.83 1,694,666
11/19/2015 114.85 115.3 114.13 115.02 1,067,986
11/18/2015 112.84 114.79 112.75 114.68 1,676,476
11/17/2015 112.81 113.45 112.43 112.74 1,568,977
11/16/2015 111.85 112.91 111.62 112.89 1,653,536
11/13/2015 112.36 112.91 111.83 112 2,042,835
11/12/2015 113.83 114.19 112.26 112.31 1,939,443
11/11/2015 114.31 114.78 113.85 114.38 1,226,289
11/10/2015 112.9 114.1 112.47 114.05 1,488,312
11/09/2015 112.72 113.07 112.41 112.83 1,585,218
11/06/2015 114.57 114.78 112.59 113.1 2,620,778
11/05/2015 114.43 114.58 113.84 113.97 1,511,128
11/04/2015 113.71 114.36 113.175 114.08 2,031,597
11/03/2015 113.8 114.14 112.99 113.69 1,534,503
11/02/2015 113.57 113.98 113.31 113.87 1,828,571
10/30/2015 114.56 114.61 112.89 112.89 2,207,134
10/29/2015 114.31 114.77 113.685 114.29 1,932,910
10/28/2015 113.81 114.3201 113.08 114.26 1,782,678
10/27/2015 112.17 113.76 112.12 113.41 2,119,835
10/26/2015 112.59 112.99 112.22 112.77 1,799,513
10/23/2015 112.79 112.97 111.9 112.28 2,326,778
10/22/2015 110.82 112.93 110.76 112.32 2,487,980
10/21/2015 109.5 111.88 109.49 110.7 3,117,582
10/20/2015 108.58 109.86 107.91 108.95 3,135,000
10/19/2015 105.74 106.47 104.81 106.32 2,395,142
10/16/2015 105.24 105.97 105.04 105.9 1,869,880
10/15/2015 103.62 104.96 103.22 104.96 1,656,971
10/14/2015 103.22 103.73 102.69 102.77 1,938,398
10/13/2015 103.22 103.99 103 103.31 1,287,612
10/12/2015 102.66 104 102.65 103.72 983,712
10/09/2015 103.37 103.75 102.63 102.94 1,290,605
10/08/2015 101.67 103.21 101.56 103.09 1,213,710
10/07/2015 101.52 102.46 101.28 102.17 1,339,301
10/06/2015 101.54 101.61 100.9 101.07 1,329,553
10/05/2015 100.73 101.91 100.48 101.86 1,846,740
10/02/2015 97.55 100.03 97.18 100.03 2,410,910
10/01/2015 99.85 99.97 97.1845 98.34 2,981,417
09/30/2015 100.35 100.36 99.28 99.53 2,556,092
09/29/2015 99.21 99.61 98.21 99.47 2,128,574
09/28/2015 99.4 100.26 98.77 99.08 2,892,691
09/25/2015 99.6 100.61 98.48 99.91 1,942,844
09/24/2015 98.64 99.23 98.32 98.86 2,386,959
09/23/2015 99 99.65 98.48 99.08 1,919,154
09/22/2015 99.26 99.65 98.68 98.98 2,326,593
09/21/2015 100.44 101.43 100.12 100.52 2,095,698
09/18/2015 99.83 100.91 99.44 99.66 5,001,765
09/17/2015 101.94 103.13 101.25 101.66 1,762,051
09/16/2015 100.76 102.08 100.5 101.91 2,034,182
09/15/2015 99.52 101.15 99.18 100.86 1,694,340
09/14/2015 99.57 99.84 98.76 99.28 1,601,785
09/11/2015 98.43 99.52 98.18 99.49 1,375,340
09/10/2015 98.16 99.75 98.066 99.09 1,623,606
09/09/2015 100.25 100.47 98.3 98.48 1,590,770
09/08/2015 98.94 99.69 98.5 99.65 2,104,687
09/04/2015 97.96 98.6 97.29 97.76 1,923,216
09/03/2015 99.17 100.11 99.01 99.37 2,383,249
09/02/2015 98.35 98.93 97.88 98.93 1,643,699
09/01/2015 97.71 98.55 97.21 97.49 2,541,977
08/31/2015 99.74 100.25 99.32 99.55 1,931,172
08/28/2015 101 101.22 99.8 100.43 1,678,341
08/27/2015 101.09 101.72 99.79 101.4 2,711,059
08/26/2015 100.07 100.29 97.59 100 2,601,920
08/25/2015 100.47 100.82 97.64 97.75 2,931,650
08/24/2015 97.985 101.41 95.21 98.78 5,527,070
08/21/2015 105.07 105.26 102.86 102.93 2,293,664
08/20/2015 106.19 106.63 105.66 105.7 1,556,788
08/19/2015 107.28 108.05 106.47 107.22 1,386,292
08/18/2015 107.67 107.98 106.79 107.82 889,518
08/17/2015 107.13 107.89 106.49 107.71 1,213,236
08/14/2015 106.92 107.88 106.75 107.71 1,488,314
08/13/2015 105.26 107.7 104.555 106.95 3,227,624
08/12/2015 105.05 105.63 104.05 105.43 1,736,262
08/11/2015 105 105.99 104.99 105.89 1,515,052
08/10/2015 106.09 106.61 105.58 105.82 1,916,174
08/07/2015 105.26 105.58 104.76 105.48 1,507,252
08/06/2015 106.23 106.3 104.92 105.46 1,497,251
08/05/2015 107.11 107.47 105.83 106.08 2,830,200
08/04/2015 106.51 107.11 106.245 106.63 2,116,015
08/03/2015 106.39 106.94 105.99 106.94 1,497,683
07/31/2015 106.83 107.09 106.02 106.12 1,758,505
07/30/2015 106.2 106.6462 105.92 106.5 1,103,927
07/29/2015 105.96 106.6 105.71 106.43 1,805,578
07/28/2015 106 106.1 105.18 105.94 1,903,200
07/27/2015 104.16 105.98 104.05 105.59 2,239,464
07/24/2015 105.17 105.55 104.95 105.27 1,604,998
07/23/2015 105.39 105.59 104.88 105.3 1,568,749
07/22/2015 104.67 105.86 104.4913 105.3 2,119,126
07/21/2015 103.97 104.73 102.12 104.48 3,389,475
07/20/2015 102.91 103.078 102.52 102.61 1,756,814
07/17/2015 103.17 103.4 102.7 102.94 1,448,982
07/16/2015 103.35 103.71 103.01 103.29 2,020,059
07/15/2015 101.99 102.58 101.99 102.42 1,737,751
07/14/2015 101.98 102.59 101.92 102.38 1,211,355
07/13/2015 101.9 102.43 101.83 102.33 2,174,915
07/10/2015 101.31 101.35 100.681 101 1,225,314
07/09/2015 100.38 100.99 99.87 100.07 3,101,932
07/08/2015 99.14 99.47 98.62 98.76 2,352,208
07/07/2015 98.99 100.15 98.3 100.03 2,716,837
07/06/2015 98.42 99.12 98.24 98.94 1,756,017
07/02/2015 99.49 100.46 99.08 99.23 1,996,205
07/01/2015 99.65 100.44 98.54 99.3 3,447,750
06/30/2015 96.69 97.11 95.86 96.66 2,752,041
06/29/2015 97.1 97.47 96.1 96.14 1,818,607
06/26/2015 98.18 98.56 97.72 97.92 2,061,440
06/25/2015 98.37 98.81 97.74 97.81 1,403,824
06/24/2015 99.79 99.935 98.78 98.78 1,402,481
06/23/2015 100.34 100.5999 99.47 100 1,105,187
06/22/2015 100.41 100.538 99.81 100.04 1,263,042
06/19/2015 101.16 101.35 99.2657 99.45 2,958,487
06/18/2015 100.09 101.7 100.09 101.47 2,196,547
06/17/2015 99.84 100.18 99.07 99.78 1,226,010
06/16/2015 98.39 99.77 98.39 99.49 1,436,190
06/15/2015 98.77 99.34 98.215 98.79 1,458,011
06/12/2015 99.64 99.91 98.94 99.47 1,426,110
06/11/2015 99.07 100.2999 99.01 100.13 1,709,206
06/10/2015 98.04 99.92 98.04 99.18 1,891,457
06/09/2015 98.01 98.44 97.54 97.8 1,882,884
06/08/2015 98.9 99.09 97.73 97.76 2,447,721
06/05/2015 100.56 100.89 99.28 99.31 1,804,080
06/04/2015 100.11 101.23 99.97 100.21 1,637,813
06/03/2015 100.81 101.39 100.29 101.01 1,828,475
06/02/2015 100.77 101 100.22 100.33 2,446,428
06/01/2015 101.59 101.87 100.95 101.01 1,350,990
05/29/2015 102.27 102.28 101.03 101.12 2,046,156
05/28/2015 101.97 102.22 101.65 102.15 1,215,735
05/27/2015 102 102.49 101.4 102.34 1,288,525
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
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
*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?