The Travelers Companies, Inc. Historical Stock Prices

TRV 
$93.42
*  
0.18
0.19%
Get TRV Alerts
*Delayed - data as of Oct. 20, 2014 14:09 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
14:09  93.26  93.48  92.85  93.42 1,124,785
10/17/2014 92.12 93.4 91.88 93.24 2,948,224
10/16/2014 91.01 92.3 90.95 91.81 2,739,475
10/15/2014 92.8 93.08 90.83 91.99 3,475,582
10/14/2014 93.66 94.38 93.4681 93.68 3,534,171
10/13/2014 93.82 94.86 93.46 93.52 2,577,620
10/10/2014 94.27 94.89 93.86 94.04 2,875,029
10/09/2014 94.47 95.44 93.78 93.89 2,543,343
10/08/2014 93.91 94.57 93.62 94.45 3,132,288
10/07/2014 94.1 94.69 93.66 93.66 2,556,110
10/06/2014 95.04 95.5 94.38 94.7 1,723,965
10/03/2014 93.64 94.66 93.524 94.46 3,226,351
10/02/2014 93.02 93.53 92.783 93.07 2,282,371
10/01/2014 94.12 94.14 92.99 93.1 2,323,384
09/30/2014 93.77 94.4 93.46 93.94 1,802,540
09/29/2014 93.9 94.07 93.39 93.77 1,997,364
09/26/2014 93.79 94.69 93.36 94.4 1,195,906
09/25/2014 94.63 94.79 93.64 93.7 1,986,731
09/24/2014 93.48 95.01 93.45 94.79 1,665,904
09/23/2014 94.52 94.55 93.55 93.55 1,417,999
09/22/2014 94.56 95.15 94.4701 94.6 1,463,796
09/19/2014 95.33 95.38 94.61 94.61 4,375,414
09/18/2014 93.94 94.89 93.69 94.78 1,620,021
09/17/2014 93.56 93.98 93.43 93.65 2,029,558
09/16/2014 93.21 94.0597 93.16 93.64 1,167,948
09/15/2014 92.58 93.76 92.35 93.55 1,701,854
09/12/2014 92.77 93 92.3228 92.42 1,539,161
09/11/2014 92.85 93.04 92.554 92.92 1,349,685
09/10/2014 93.04 93.54 92.87 93.17 1,456,482
09/09/2014 93.4 93.46 92.58 92.85 2,039,740
09/08/2014 93.74 94.02 93.1 93.27 1,408,895
09/05/2014 94.24 94.42 93.48 94.21 1,658,697
09/04/2014 94.63 94.99 94.08 94.26 1,491,066
09/03/2014 95.04 95.32 94.37 94.47 1,575,724
09/02/2014 94.92 95.34 94.35 94.52 2,465,678
08/29/2014 94.47 94.76 93.96 94.71 1,375,957
08/28/2014 94.36 94.77 94.18 94.34 1,221,378
08/27/2014 94.15 94.77 94.07 94.76 1,223,013
08/26/2014 94.52 94.66 94.11 94.2 1,053,266
08/25/2014 94.08 94.52 93.87 94.29 1,335,499
08/22/2014 93.88 94.13 93.5 93.75 1,401,300
08/21/2014 93.01 94.18 92.9 93.94 1,348,142
08/20/2014 92.62 93.16 92.3301 93.11 1,023,027
08/19/2014 92.87 93.055 92.72 92.91 973,041
08/18/2014 92.42 93.055 92.38 92.99 1,193,897
08/15/2014 92.34 92.93 91.48 92.13 1,342,993
08/14/2014 91.37 92.25 91.33 92.22 1,076,343
08/13/2014 91.48 91.58 90.99 91.27 1,405,591
08/12/2014 90.6 91.22 90.43 91.09 1,290,126
08/11/2014 90.59 90.9599 90.51 90.66 1,595,721
08/08/2014 89.84 90.63 89.63 90.48 1,803,943
08/07/2014 89.84 90.26 89.66 89.9 1,877,197
08/06/2014 88.93 89.92 88.8101 89.7 1,400,931
08/05/2014 89.67 89.87 88.82 89.12 2,218,347
08/04/2014 89.67 90.015 89.11 89.9 2,160,766
08/01/2014 89.47 90.03 89.07 89.61 2,234,120
07/31/2014 90.75 91.2 89.55 89.56 2,646,908
07/30/2014 91.22 91.59 90.82 90.94 2,069,359
07/29/2014 92.09 92.47 91.085 91.12 2,265,114
07/28/2014 91.7 92.1 91.02 91.88 2,487,899
07/25/2014 92.91 92.96 91.79 92.1 1,907,773
07/24/2014 92.09 93.09 91.91 92.88 2,400,798
07/23/2014 91.52 91.9 91.28 91.78 2,731,705
07/22/2014 90.36 92.096 90.36 91.63 6,323,105
07/21/2014 95.39 95.58 94.68 95.26 1,748,834
07/18/2014 94.93 95.44 94.75 95.34 1,737,227
07/17/2014 95.33 95.74 94.64 94.7 1,202,901
07/16/2014 95.93 96.01 95.46 95.62 1,437,768
07/15/2014 95.53 96.03 95.47 95.95 1,575,758
07/14/2014 95.18 95.83 95.18 95.56 1,416,692
07/11/2014 94.37 94.74 94.115 94.68 1,116,980
07/10/2014 93.73 94.38 93.55 94.3 1,656,089
07/09/2014 94.58 94.77 94.23 94.7 1,512,419
07/08/2014 94.42 94.58 93.845 94.14 2,444,747
07/07/2014 94.5 94.77 94.35 94.55 1,319,109
07/03/2014 94.64 94.85 94.35 94.84 828,949
07/02/2014 94.91 95.25 94.43 94.62 1,114,491
07/01/2014 94.88 95.81 94.74 95.21 1,631,086
06/30/2014 94.08 94.38 93.65 94.07 2,153,895
06/27/2014 94.52 94.895 93.592 93.92 4,143,582
06/26/2014 94.88 94.96 93.61 94.41 1,215,461
06/25/2014 94.64 95.04 94.35 94.86 1,298,247
06/24/2014 94.81 95.39 94.53 94.67 1,640,245
06/23/2014 94.59 95.24 94.59 94.95 1,930,327
06/20/2014 95.82 96.18 94.56 94.59 4,795,685
06/19/2014 95.55 95.66 95.01 95.6 2,115,947
06/18/2014 95.19 95.57 94.91 95.4 2,556,575
06/17/2014 94.93 95.69 94.57 95.22 2,175,714
06/16/2014 95.21 95.753 95.2 95.46 1,306,222
06/13/2014 94.95 95.48 94.82 95.41 1,446,468
06/12/2014 94.97 95.19 94.57 95 1,840,484
06/11/2014 94.81 95.1 94.6 94.9 1,555,555
06/10/2014 94.69 95.16 94.65 95.1 1,728,985
06/09/2014 94.71 95.05 94.55 94.66 1,871,030
06/06/2014 94.54 94.97 94.29 94.36 2,157,534
06/05/2014 94.89 95 94.24 94.97 1,854,753
06/04/2014 93.39 94.75 93.13 94.67 2,048,313
06/03/2014 93.08 93.45 92.87 93.41 2,012,054
06/02/2014 93.7 94.01 93.645 93.71 1,454,798
05/30/2014 94 94.12 93.365 93.45 2,276,677
05/29/2014 93.4 94.31 93.4 94.1 1,724,212
05/28/2014 93.43 93.81 93.265 93.46 2,048,230
05/27/2014 93.15 93.645 92.98 93.49 1,590,775
05/23/2014 93.01 93.34 92.4099 92.86 1,451,171
05/22/2014 92.8 93.1 92.6 93.01 1,364,329
05/21/2014 93.03 93.34 92.57 92.86 1,701,933
05/20/2014 92.48 92.9772 92.32 92.67 1,391,761
05/19/2014 92.48 92.89 92.1416 92.77 1,292,180
05/16/2014 92.46 92.62 91.62 92.58 2,330,967
05/15/2014 92.45 92.65 91.91 92.37 2,257,175
05/14/2014 93.02 93.04 92.44 92.65 1,330,563
05/13/2014 92.37 93.06 92.22 92.91 2,246,826
05/12/2014 92.12 92.93 92.03 92.04 2,072,637
05/09/2014 91.07 91.355 90.74 91.3 1,640,390
05/08/2014 90.98 91.525 90.91 91.24 1,775,442
05/07/2014 90.33 91.51 90.33 91.07 3,279,244
05/06/2014 90.32 90.63 89.81 89.88 2,301,039
05/05/2014 90.82 90.92 89.93 90.65 1,911,390
05/02/2014 90.99 91.68 90.84 91 2,100,061
05/01/2014 90.64 90.92 90.25 90.83 2,753,628
04/30/2014 90.7 90.77 90.025 90.58 2,744,512
04/29/2014 90 90.94 89.89 90.9 3,649,316
04/28/2014 88.85 90.28 88.79 89.64 4,086,873
04/25/2014 88.7 88.7 87.99 88.31 2,256,223
04/24/2014 88.3 88.99 88.3 88.59 2,239,565
04/23/2014 86.9 88.57 86.73 88.13 2,911,120
04/22/2014 86.75 87.66 86.01 86.89 3,181,923
04/21/2014 86.71 86.84 86.06 86.4 2,329,984
04/17/2014 87.15 87.39 86.395 86.68 1,888,622
04/16/2014 86.52 86.93 86.12 86.78 1,826,687
04/15/2014 84.9 85.96 84.9 85.89 2,164,195
04/14/2014 85.8 85.95 84.84 85.5 3,152,985
04/11/2014 84.91 85.62 84.86 85.3 2,066,989
04/10/2014 85.7 86.3199 84.92 84.99 2,127,435
04/09/2014 84.83 85.83 84.67 85.82 2,098,692
04/08/2014 84.8 84.91 84.45 84.73 1,750,780
04/07/2014 85.19 85.545 84.93 85 2,352,525
04/04/2014 85.41 86.06 85.135 85.2 2,333,144
04/03/2014 84.83 85.11 84.45 84.98 1,904,643
04/02/2014 84.37 85.27 84.22 84.65 1,997,474
04/01/2014 85.17 85.24 84.16 84.39 2,172,759
03/31/2014 84.64 85.13 84.52 85.1 2,106,576
03/28/2014 83.86 84.17 83.44 83.99 2,423,316
03/27/2014 83.27 83.83 83.22 83.49 3,563,801
03/26/2014 84.43 84.49 83.42 83.43 2,113,317
03/25/2014 84.32 84.67 83.96 84.03 2,021,873
03/24/2014 83.87 84.26 83.64 83.86 2,795,094
03/21/2014 83.8 84.06 83.32 83.78 6,498,254
03/20/2014 82.9 83.51 82.51 83.23 2,753,429
03/19/2014 83.99 84.24 82.81 83.2 2,526,471
03/18/2014 83.69 84.24 83.362 83.95 2,141,059
03/17/2014 83.21 83.78 82.8 83.54 2,758,611
03/14/2014 82.59 82.84 82.32 82.66 2,074,411
03/13/2014 83.68 83.859 82.51 82.59 2,120,999
03/12/2014 83.15 83.73 83 83.43 1,758,486
03/11/2014 84.14 84.18 83.34 83.58 1,859,035
03/10/2014 83.7 83.89 83.34 83.78 1,954,413
03/07/2014 84.73 84.86 83.71 83.93 2,733,721
03/06/2014 83.94 84.53 83.75 84.4 1,922,140
03/05/2014 84.05 84.4 83.62 84.37 2,582,703
03/04/2014 84.16 84.49 83.81 84.11 1,864,934
03/03/2014 83.45 83.82 82.6 83.18 1,728,597
02/28/2014 83.72 84.2 83.49 83.84 2,286,689
02/27/2014 83.28 83.86 83.095 83.85 1,584,901
02/26/2014 83.4 83.7 83.01 83.43 2,157,050
02/25/2014 83.31 83.44 82.55 83.34 2,681,894
02/24/2014 83.83 84.39 83.4 83.44 2,163,173
02/21/2014 83.92 84.11 83.37 83.79 1,895,287
02/20/2014 84.18 84.37 83.37 83.81 2,083,547
02/19/2014 84.27 85.18 83.98 84.01 3,115,854
02/18/2014 84.08 84.79 84.07 84.37 2,531,473
02/14/2014 82.54 84.07 82.54 84.02 2,062,999
02/13/2014 81.87 82.9 81.56 82.88 2,650,719
02/12/2014 82.76 83.1 81.88 82.26 3,732,888
02/11/2014 82.4 83.59 82.21 83.21 3,105,575
02/10/2014 81.33 82.44 80.65 82.35 4,304,987
02/07/2014 81.19 81.19 80.23 80.88 2,542,639
02/06/2014 80.65 80.73 79.95 80.69 2,642,791
02/05/2014 80.07 80.93 80.02 80.44 2,342,391
02/04/2014 80.57 80.63 79.89 80.35 2,628,539
02/03/2014 81.2 81.28 80.05 80.26 4,116,306
01/31/2014 81.39 81.99 80.88 81.28 5,186,053
01/30/2014 82.62 82.72 82.16 82.36 2,754,482
01/29/2014 82.31 82.8 82.0143 82.21 3,165,175
01/28/2014 82.75 83.57 82.6 83.1 3,158,720
01/27/2014 81.25 83.15 81.22 82.29 4,329,266
01/24/2014 82.5 83.03 81.61 81.61 3,804,960
01/23/2014 83.42 84.37 82.92 83.07 4,141,762
01/22/2014 84.9 85.0653 84.35 84.56 3,080,933
01/21/2014 86.25 86.27 83.66 85 6,092,117
01/17/2014 87.23 87.3 86.42 86.47 2,931,474
01/16/2014 87.55 87.86 86.91 87.24 1,412,082
01/15/2014 87.6 88 87.32 87.88 2,063,936
01/14/2014 86.8 87.7 86.8 87.45 2,034,234
01/13/2014 87.33 87.55 86.265 86.34 2,215,800
01/10/2014 88.1 88.12 87.08 87.49 1,863,039
01/09/2014 87.76 88.215 87.17 87.68 1,687,224
01/08/2014 88.21 88.4 87.2301 87.58 2,627,726
01/07/2014 89.06 89.17 88.07 88.4 1,818,280
01/06/2014 89.72 89.9 88.77 88.92 1,763,642
01/03/2014 89.3 89.665 88.88 89.16 1,448,583
01/02/2014 90.51 90.655 88.97 89.33 1,543,919
12/31/2013 90.34 90.74 90.22 90.54 1,107,714
12/30/2013 90.04 90.53 89.86 90.28 1,267,917
12/27/2013 90.01 90.21 89.45 89.85 758,166
12/26/2013 89.89 90.16 89.38 90.01 938,632
12/24/2013 89.11 89.55 89.01 89.49 512,773
12/23/2013 89.91 89.91 89.01 89.16 1,277,113
12/20/2013 88.67 89.64 88.62 89.18 3,911,325
12/19/2013 87.79 88.93 87.79 88.79 2,140,292
12/18/2013 86.96 88.15 86.62 88.14 2,927,982
12/17/2013 86.77 87 86.26 86.57 1,852,334
12/16/2013 86.99 87.36 86.65 87.05 2,367,771
12/13/2013 86.56 86.79 86.29 86.49 1,568,326
12/12/2013 87.12 87.37 86.5 86.63 1,889,326
12/11/2013 88.42 88.72 87.04 87.1 2,179,882
12/10/2013 88.09 88.83 88.03 88.44 1,931,079
12/09/2013 89.05 89.28 88.33 88.45 2,539,435
12/06/2013 88.18 89.415 88.18 89.01 1,831,230
12/05/2013 88.37 88.7625 87.835 87.92 2,334,349
12/04/2013 88.71 89.46 87.89 88.61 2,349,583
12/03/2013 88.73 89.59 88.43 89.03 2,531,819
12/02/2013 90.26 90.4 88.87 89 3,771,077
11/29/2013 91.21 91.68 90.74 90.74 917,080
11/27/2013 90.99 91.43 90.79 90.99 1,902,203
11/26/2013 90.8 91.23 90.72 90.79 2,453,979
11/25/2013 90.55 90.99 90.53 90.79 2,112,246
11/22/2013 89.22 90.59 89.06 90.52 1,884,984
11/21/2013 88.18 89.42 88 89.22 1,787,655
11/20/2013 88.06 88.45 87.69 87.93 1,755,439
11/19/2013 88.21 88.44 87.9 88.09 1,274,140
11/18/2013 88.88 88.93 88.07 88.18 1,676,828
11/15/2013 88.22 88.87 88.07 88.67 1,764,697
11/14/2013 87.56 88.28 87.29 88.25 1,585,894
11/13/2013 86.24 87.52 86.078 87.22 2,081,857
11/12/2013 87.5 87.8628 86.12 86.44 2,496,839
11/11/2013 87.78 88.31 87.65 87.97 1,367,319
11/08/2013 87.15 87.83 87.01 87.8 1,758,408
11/07/2013 87.6 88.03 87.15 87.22 2,139,393
11/06/2013 86.54 87.6 86.46 87.49 1,940,610
11/05/2013 86.47 86.93 86.14 86.46 1,445,320
11/04/2013 86.51 87.1 86.35 86.6 1,095,575
11/01/2013 86.58 86.5999 86.02 86.4 1,431,959
10/31/2013 86.99 87.09 86.29 86.3 1,821,176
10/30/2013 87.28 87.49 86.53 86.9 1,282,244
10/29/2013 87.26 87.5 86.895 87.28 1,562,860
10/28/2013 86.66 87.46 86.6417 87.11 1,612,466
10/25/2013 86.82 87.15 86.53 86.63 1,764,052
10/24/2013 86.28 87.34 86.17 87.03 1,991,552
10/23/2013 86.21 86.45 85.62 86.28 1,945,407
10/22/2013 88.05 88.05 86.26 86.71 3,823,623
10/21/2013 86.69 86.93 86.348 86.76 1,767,958
10/18/2013 86.55 86.76 86.13 86.58 2,027,670
10/17/2013 85.32 86.12 84.87 86.02 1,997,963
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?