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

Dow

1.35% Nasdaq

1.12%

The Travelers Companies, Inc. (TRV)

-NYSE

82.28 1.81(2.15%) Jun 19, 4:01PM EDT|After Hours : 82.35 0.07 (0.09%) Jun 19, 7:31PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	83.89	84.08	82.28	82.28	1,913,800	82.28
Jun 18, 2013	83.42	84.27	83.41	84.09	2,021,700	84.09
Jun 17, 2013	82.48	83.79	82.48	83.23	2,043,600	83.23
Jun 14, 2013	82.88	83.08	81.97	82.15	1,268,900	82.15
Jun 13, 2013	81.52	82.83	80.91	82.80	1,655,100	82.80
Jun 12, 2013	82.56	82.84	81.44	81.45	1,439,200	81.45
Jun 11, 2013	82.55	82.90	81.88	82.08	2,147,200	82.08
Jun 10, 2013	83.44	83.62	82.52	83.30	2,206,000	83.30
Jun 7, 2013	82.14	83.72	81.50	83.44	2,970,800	83.44
Jun 6, 2013	81.86	81.95	80.63	81.74	2,763,500	81.74
Jun 6, 2013	0.50 Dividend
Jun 5, 2013	83.50	83.90	82.20	82.24	2,958,400	81.74
Jun 4, 2013	83.90	84.32	83.43	83.82	2,491,200	83.31
Jun 3, 2013	83.78	84.08	82.96	83.76	2,294,900	83.25
May 31, 2013	84.39	85.09	83.72	83.72	2,353,600	83.21
May 30, 2013	83.66	84.78	83.66	84.56	1,721,800	84.05
May 29, 2013	82.89	83.96	82.63	83.67	2,416,300	83.16
May 28, 2013	84.38	84.46	82.74	83.22	2,388,900	82.71
May 24, 2013	82.91	83.62	82.59	83.60	1,294,900	83.09
May 23, 2013	83.14	83.84	82.76	83.50	2,011,200	82.99
May 22, 2013	83.56	84.32	83.27	83.77	3,411,800	83.26
May 21, 2013	85.35	85.66	83.16	83.63	4,430,000	83.12
May 20, 2013	86.24	86.67	85.43	85.55	1,668,200	85.03
May 17, 2013	87.10	87.35	86.05	86.50	2,203,700	85.97
May 16, 2013	87.59	87.69	86.62	86.87	1,674,900	86.34
May 15, 2013	87.65	87.91	87.03	87.78	1,688,200	87.25
May 14, 2013	86.60	87.90	86.50	87.90	1,635,300	87.37
May 13, 2013	86.31	86.84	86.19	86.50	884,600	85.97
May 10, 2013	86.56	86.69	86.00	86.49	1,134,300	85.96
May 9, 2013	87.28	87.40	86.23	86.46	1,651,800	85.93
May 8, 2013	86.12	87.29	86.02	87.28	2,590,300	86.75
May 7, 2013	86.22	86.23	85.51	86.02	1,181,400	85.50
May 6, 2013	85.37	85.56	84.91	85.31	1,558,300	84.79
May 3, 2013	85.05	85.71	85.03	85.41	1,659,500	84.89
May 2, 2013	84.11	84.51	84.00	84.42	1,348,000	83.91
May 1, 2013	85.46	85.49	83.98	84.10	1,821,700	83.59
Apr 30, 2013	85.26	85.64	85.04	85.41	1,675,100	84.89
Apr 29, 2013	85.20	85.60	84.75	85.48	2,124,300	84.96
Apr 26, 2013	85.22	85.85	85.13	85.15	1,652,200	84.63
Apr 25, 2013	85.95	86.00	85.07	85.27	2,137,700	84.75
Apr 24, 2013	86.36	86.64	85.57	85.86	2,033,600	85.34
Apr 23, 2013	87.41	89.00	85.76	86.35	3,445,200	85.83
Apr 22, 2013	84.80	85.03	83.95	84.58	2,775,200	84.07
Apr 19, 2013	84.33	84.94	84.24	84.81	2,164,400	84.29
Apr 18, 2013	85.43	85.70	83.73	84.10	1,913,800	83.59
Apr 17, 2013	86.06	86.15	84.80	85.07	2,145,800	84.55
Apr 16, 2013	85.08	86.60	84.75	86.55	2,238,100	86.02
Apr 15, 2013	86.20	86.61	84.71	84.71	2,303,100	84.19
Apr 12, 2013	85.91	86.41	85.61	86.26	1,180,900	85.74
Apr 11, 2013	84.99	86.13	84.99	86.06	2,246,700	85.54
Apr 10, 2013	85.29	85.61	84.64	84.81	1,626,400	84.29
Apr 9, 2013	84.97	85.60	84.65	85.27	1,401,700	84.75
Apr 8, 2013	84.38	84.79	83.98	84.73	1,121,100	84.21
Apr 5, 2013	83.78	84.48	83.34	84.41	1,912,300	83.90
Apr 4, 2013	83.92	84.61	83.85	84.34	1,366,900	83.83
Apr 3, 2013	84.64	84.72	83.67	83.72	1,674,700	83.21
Apr 2, 2013	84.10	84.62	84.10	84.41	1,200,900	83.90
Apr 1, 2013	84.37	84.72	83.75	83.95	1,306,000	83.44
Mar 28, 2013	83.43	84.28	83.43	84.19	1,312,700	83.68
Mar 27, 2013	83.10	83.59	82.57	83.37	2,005,800	82.86
Mar 26, 2013	83.64	84.06	83.19	83.36	2,034,900	82.85
Mar 25, 2013	84.03	84.11	82.94	83.37	2,229,700	82.86
Mar 22, 2013	84.37	84.37	83.42	83.69	2,379,700	83.18
Mar 21, 2013	83.53	84.09	83.40	83.75	1,846,300	83.24
Mar 20, 2013	83.60	84.10	83.37	83.84	1,941,500	83.33
Mar 19, 2013	82.74	83.41	82.66	83.19	2,018,500	82.68
Mar 18, 2013	81.86	83.11	81.86	82.53	1,996,200	82.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TRV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Travelers Companies, Inc. (TRV)