TravelersCompanies (NY: TRV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	122.37	123.06	119.72	119.81	1,696,795	-2.19(-1.79%)
Feb 27, 2018	123.37	123.61	121.60	122.00	2,168,972	-0.90(-0.73%)
Feb 26, 2018	120.85	123.60	120.85	122.89	2,099,431	+2.45(+2.03%)
Feb 23, 2018	119.21	120.54	118.58	120.45	2,327,617	+1.81(+1.53%)
Feb 22, 2018			118.39	118.64	2,024,098	-0.78(-0.65%)
Feb 21, 2018	120.05	121.47	119.40	119.41	1,548,266	-0.46(-0.38%)
Feb 20, 2018	121.08	121.36	119.34	119.87	1,771,949	-1.80(-1.48%)
Feb 16, 2018		121.67	121.67	121.67	0	+0.24(+0.20%)
Feb 15, 2018	122.35	122.60	120.59	121.43	1,627,699	+0.24(+0.20%)
Feb 14, 2018	118.63	121.43	118.63	121.19	2,212,528	+1.74(+1.46%)
Feb 13, 2018	118.64	119.65	117.84	119.45	1,401,755	+0.38(+0.32%)
Feb 12, 2018	118.32	119.96	117.29	119.07	2,789,715	+0.91(+0.77%)
Feb 09, 2018	117.15	119.08	114.43	118.16	4,240,900	+1.78(+1.53%)
Feb 08, 2018	121.98	122.38	116.28	116.37	3,634,887	-6.15(-5.02%)
Feb 07, 2018	120.74	123.29	120.64	122.52	3,516,183	+1.11(+0.92%)
Feb 06, 2018	118.10	121.71	117.54	121.40	4,471,050	-1.41(-1.14%)
Feb 05, 2018	126.39	127.46	120.30	122.81	3,827,789	-4.72(-3.70%)
Feb 02, 2018	129.02	129.76	127.40	127.52	2,666,002	-1.77(-1.37%)
Feb 01, 2018	129.01	129.71	128.26	129.29	2,311,736	+0.07(+0.05%)
Jan 31, 2018	127.83	129.45	127.33	129.22	2,410,987	+1.03(+0.81%)
Jan 30, 2018	128.16	128.43	127.57	128.19	2,781,220	-0.21(-0.16%)
Jan 29, 2018	128.88	129.02	128.05	128.40	2,164,301	-0.40(-0.31%)
Jan 26, 2018	128.77	129.46	127.79	128.79	2,944,974	+0.82(+0.64%)
Jan 25, 2018	127.08	128.33	126.76	127.97	2,568,078	+0.73(+0.58%)
Jan 24, 2018	126.63	127.61	126.08	127.24	2,752,503	+1.17(+0.93%)
Jan 23, 2018	124.41	126.67	123.08	126.07	5,793,485	+5.96(+4.96%)
Jan 22, 2018	118.48	120.11	118.36	120.11	3,383,887	+1.29(+1.09%)
Jan 19, 2018		118.94	117.82	118.82	1,888,914	+0.44(+0.37%)
Jan 18, 2018	118.14	118.69	117.38	118.38	1,811,109	+0.41(+0.35%)
Jan 17, 2018	117.74	118.43	116.82	117.97	2,007,237	+1.16(+0.99%)
Jan 16, 2018	116.45	117.25	115.86	116.81	2,097,227	+0.68(+0.59%)
Jan 12, 2018		116.13	116.13	116.13	0	+2.06(+1.81%)
Jan 11, 2018	113.85	114.53	113.48	114.07	1,214,006	+0.20(+0.17%)
Jan 10, 2018				113.87	1,359,330	-0.31(-0.27%)
Jan 09, 2018	114.28	115.66	113.95	114.18	2,414,898	+0.88(+0.78%)
Jan 08, 2018	113.91	114.12	113.00	113.30	1,558,480	-0.61(-0.54%)
Jan 05, 2018	114.28	114.28	113.23	113.91	1,327,311	-0.21(-0.18%)
Jan 04, 2018	114.79	115.28	114.09	114.12	1,386,994	+0.00(+0.00%)
Jan 03, 2018	113.29	114.45	113.29	114.12	1,517,615	+0.36(+0.32%)
Jan 02, 2018	117.48	116.91	113.31	113.76	2,771,439	-3.15(-2.70%)
Dec 29, 2017		116.91	116.91	116.91	0	-0.02(-0.02%)
Dec 28, 2017	116.58	116.97	116.18	116.93	810,660	+0.77(+0.66%)
Dec 27, 2017	116.30	116.48	115.75	116.16	1,096,847	-0.01(-0.01%)
Dec 26, 2017	116.28	116.89	115.64	116.17	655,199	+0.34(+0.29%)
Dec 22, 2017	116.10	116.24	115.42	115.84	1,020,227	-0.04(-0.04%)
Dec 21, 2017	117.12	117.40	113.29	115.88	1,082,802	-0.71(-0.61%)
Dec 20, 2017	117.61	117.61	116.19	116.59	1,241,570	-0.24(-0.21%)
Dec 19, 2017	117.23	117.75	116.30	116.83	1,583,676	+0.28(+0.24%)
Dec 18, 2017	116.88	118.34	116.09	116.54	1,963,941	+0.28(+0.24%)
Dec 15, 2017	114.84	116.66	114.56	116.27	3,678,511	+1.99(+1.74%)
Dec 14, 2017	115.50	115.65	113.65	114.28	1,473,790	-0.84(-0.73%)
Dec 13, 2017	115.82	115.82	114.83	115.12	1,541,433	-0.68(-0.59%)
Dec 12, 2017	115.80	116.02	114.44	115.80	1,629,962	+1.03(+0.89%)
Dec 11, 2017	115.43	115.49	114.24	114.78	1,129,306	-0.51(-0.44%)
Dec 08, 2017	115.29	115.34	114.47	115.28	1,259,115	+0.22(+0.19%)
Dec 07, 2017	115.57	115.85	114.84	115.06	1,261,185	-0.99(-0.85%)
Dec 06, 2017	116.36	116.72	115.83	116.05	1,218,662	+0.03(+0.03%)
Dec 05, 2017	116.27	117.67	115.84	116.01	1,707,504	-0.89(-0.76%)
Dec 04, 2017	116.95	118.27	116.59	116.90	2,552,116	+0.13(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.