TRV Historical Prices | The Travelers Companies, Inc. C Stock

TSX

0.56% TSX Ventures 0.00%

The Travelers Companies, Inc. (TRV)

-NYSE

83.74 0.03(0.04%) 12:26PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	83.56	84.32	83.27	83.77	3,411,800	83.77
May 21, 2013	85.35	85.66	83.16	83.63	4,430,000	83.63
May 20, 2013	86.24	86.67	85.43	85.55	1,668,200	85.55
May 17, 2013	87.10	87.35	86.05	86.50	2,203,700	86.50
May 16, 2013	87.59	87.69	86.62	86.87	1,674,900	86.87
May 15, 2013	87.65	87.91	87.03	87.78	1,688,200	87.78
May 14, 2013	86.60	87.90	86.50	87.90	1,635,300	87.90
May 13, 2013	86.31	86.84	86.19	86.50	884,600	86.50
May 10, 2013	86.56	86.69	86.00	86.49	1,134,300	86.49
May 9, 2013	87.28	87.40	86.23	86.46	1,651,800	86.46
May 8, 2013	86.12	87.29	86.02	87.28	2,590,300	87.28
May 7, 2013	86.22	86.23	85.51	86.02	1,181,400	86.02
May 6, 2013	85.37	85.56	84.91	85.31	1,558,300	85.31
May 3, 2013	85.05	85.71	85.03	85.41	1,659,500	85.41
May 2, 2013	84.11	84.51	84.00	84.42	1,348,000	84.42
May 1, 2013	85.46	85.49	83.98	84.10	1,821,700	84.10
Apr 30, 2013	85.26	85.64	85.04	85.41	1,675,100	85.41
Apr 29, 2013	85.20	85.60	84.75	85.48	2,124,300	85.48
Apr 26, 2013	85.22	85.85	85.13	85.15	1,652,200	85.15
Apr 25, 2013	85.95	86.00	85.07	85.27	2,137,700	85.27
Apr 24, 2013	86.36	86.64	85.57	85.86	2,033,600	85.86
Apr 23, 2013	87.41	89.00	85.76	86.35	3,445,200	86.35
Apr 22, 2013	84.80	85.03	83.95	84.58	2,775,200	84.58
Apr 19, 2013	84.33	84.94	84.24	84.81	2,164,400	84.81
Apr 18, 2013	85.43	85.70	83.73	84.10	1,913,800	84.10
Apr 17, 2013	86.06	86.15	84.80	85.07	2,145,800	85.07
Apr 16, 2013	85.08	86.60	84.75	86.55	2,238,100	86.55
Apr 15, 2013	86.20	86.61	84.71	84.71	2,303,100	84.71
Apr 12, 2013	85.91	86.41	85.61	86.26	1,180,900	86.26
Apr 11, 2013	84.99	86.13	84.99	86.06	2,246,700	86.06
Apr 10, 2013	85.29	85.61	84.64	84.81	1,626,400	84.81
Apr 9, 2013	84.97	85.60	84.65	85.27	1,401,700	85.27
Apr 8, 2013	84.38	84.79	83.98	84.73	1,121,100	84.73
Apr 5, 2013	83.78	84.48	83.34	84.41	1,912,300	84.41
Apr 4, 2013	83.92	84.61	83.85	84.34	1,366,900	84.34
Apr 3, 2013	84.64	84.72	83.67	83.72	1,674,700	83.72
Apr 2, 2013	84.10	84.62	84.10	84.41	1,200,900	84.41
Apr 1, 2013	84.37	84.72	83.75	83.95	1,306,000	83.95
Mar 28, 2013	83.43	84.28	83.43	84.19	1,312,700	84.19
Mar 27, 2013	83.10	83.59	82.57	83.37	2,005,800	83.37
Mar 26, 2013	83.64	84.06	83.19	83.36	2,034,900	83.36
Mar 25, 2013	84.03	84.11	82.94	83.37	2,229,700	83.37
Mar 22, 2013	84.37	84.37	83.42	83.69	2,363,600	83.69
Mar 21, 2013	83.53	84.09	83.40	83.75	1,846,300	83.75
Mar 20, 2013	83.60	84.10	83.37	83.84	1,941,500	83.84
Mar 19, 2013	82.74	83.41	82.66	83.19	2,018,500	83.19
Mar 18, 2013	81.86	83.11	81.86	82.53	1,996,200	82.53
Mar 15, 2013	82.64	83.15	81.96	82.28	4,755,100	82.28
Mar 14, 2013	82.24	82.89	81.98	82.36	2,082,500	82.36
Mar 13, 2013	81.77	82.27	81.72	82.12	1,424,200	82.12
Mar 12, 2013	81.56	81.94	81.47	81.74	1,234,700	81.74
Mar 11, 2013	81.58	81.80	81.18	81.75	1,311,300	81.75
Mar 8, 2013	81.68	82.05	81.24	81.65	1,396,400	81.65
Mar 7, 2013	81.11	81.44	80.90	81.20	1,141,600	81.20
Mar 6, 2013	81.61	81.88	80.90	81.07	1,277,400	81.07
2013-03-06	0.46 Dividend
Mar 5, 2013	80.79	82.00	80.56	81.46	2,079,000	81.00
Mar 4, 2013	80.65	80.65	79.99	80.52	1,501,600	80.07
Mar 1, 2013	80.16	80.72	79.35	80.69	1,843,700	80.23
Feb 28, 2013	80.61	81.25	80.33	80.42	2,160,800	79.97
Feb 27, 2013	80.11	80.84	79.87	80.78	1,385,800	80.32
Feb 26, 2013	79.42	80.11	79.28	80.04	2,062,300	79.59
Feb 25, 2013	80.99	81.00	79.25	79.25	2,491,300	78.80
Feb 22, 2013	80.68	81.15	80.58	81.01	1,773,600	80.55
Feb 21, 2013	80.08	80.40	79.92	80.38	2,422,200	79.93
Feb 20, 2013	80.66	80.96	80.07	80.11	2,046,900	79.66
Feb 19, 2013	80.50	81.07	80.27	80.60	2,199,800	80.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On TRV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Travelers Companies, Inc. (TRV)