TravelersCompanies (NY: TRV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	116.09	117.62	115.68	117.57	2,077,934	+1.15(+0.99%)
Oct 30, 2019	115.81	116.86	115.49	116.42	1,508,577	+0.76(+0.66%)
Oct 29, 2019	115.77	116.51	115.08	115.66	2,442,034	-0.33(-0.29%)
Oct 28, 2019	117.29	117.70	115.93	115.99	1,700,526	-1.01(-0.87%)
Oct 25, 2019	117.56	117.91	116.17	117.00	1,496,201	-0.90(-0.76%)
Oct 24, 2019	118.72	119.07	117.55	117.90	1,430,584	-0.66(-0.55%)
Oct 23, 2019	116.68	119.34	116.34	118.56	2,171,274	+1.80(+1.54%)
Oct 22, 2019	118.92	119.98	116.46	116.75	4,018,451	-10.55(-8.29%)
Oct 21, 2019	127.38	127.58	126.86	127.30	1,925,846	+0.49(+0.39%)
Oct 18, 2019	126.27	127.09	125.77	126.81	1,677,680	+0.79(+0.63%)
Oct 17, 2019	127.93	128.16	125.98	126.02	1,240,500	-1.88(-1.47%)
Oct 16, 2019	128.14	128.20	126.99	127.90	1,018,099	-0.66(-0.52%)
Oct 15, 2019	128.72	129.63	128.41	128.56	979,157	+0.18(+0.14%)
Oct 14, 2019	127.77	128.55	127.53	128.38	683,788	+0.46(+0.36%)
Oct 11, 2019	128.43	129.03	127.76	127.92	1,324,086	+0.93(+0.73%)
Oct 10, 2019	126.63	127.92	126.30	126.99	944,360	+0.23(+0.18%)
Oct 09, 2019	126.85	127.09	126.15	126.76	810,014	+0.60(+0.48%)
Oct 08, 2019	127.77	127.77	126.13	126.16	1,289,060	-2.26(-1.76%)
Oct 07, 2019	129.75	129.75	128.34	128.42	997,378	-1.62(-1.25%)
Oct 04, 2019	127.38	130.26	127.20	130.04	1,373,580	+2.90(+2.28%)
Oct 03, 2019	127.49	127.74	126.21	127.14	1,381,510	-0.59(-0.46%)
Oct 02, 2019	129.92	130.14	127.17	127.73	1,550,834	-2.83(-2.17%)
Oct 01, 2019	133.91	134.18	130.54	130.57	1,395,631	-2.82(-2.11%)
Sep 30, 2019	132.77	134.00	132.75	133.39	1,003,476	+0.62(+0.47%)
Sep 27, 2019	133.25	133.35	132.00	132.77	1,342,144	-0.09(-0.07%)
Sep 26, 2019	131.78	133.13	131.72	132.86	895,316	+1.12(+0.85%)
Sep 25, 2019	131.74	131.88	130.78	131.74	946,708	+0.09(+0.07%)
Sep 24, 2019	131.77	132.96	131.35	131.65	1,180,506	+0.19(+0.14%)
Sep 23, 2019	131.13	132.22	130.82	131.46	942,836	+0.23(+0.18%)
Sep 20, 2019	131.47	133.06	131.03	131.22	2,705,135	-0.59(-0.45%)
Sep 19, 2019	131.69	133.13	131.65	131.82	1,067,200	+0.42(+0.32%)
Sep 18, 2019	130.83	131.87	129.81	131.39	1,432,562	-0.70(-0.53%)
Sep 17, 2019	131.40	132.88	131.16	132.09	1,480,109	+0.82(+0.62%)
Sep 16, 2019	130.71	132.08	130.55	131.28	1,294,155	+0.03(+0.02%)
Sep 13, 2019	133.12	133.28	130.60	131.25	1,818,918	-1.78(-1.34%)
Sep 12, 2019	132.03	133.58	131.69	133.04	1,514,766	+1.86(+1.42%)
Sep 11, 2019	130.85	131.29	129.45	131.18	1,605,161	-0.31(-0.23%)
Sep 10, 2019	133.53	133.79	130.56	131.48	1,815,897	-2.39(-1.78%)
Sep 09, 2019	137.06	137.59	132.78	133.87	1,848,607	-2.50(-1.84%)
Sep 06, 2019	135.43	137.10	135.35	136.37	1,431,199	+0.98(+0.73%)
Sep 05, 2019	135.40	136.19	134.71	135.39	1,378,657	+1.41(+1.05%)
Sep 04, 2019	132.47	134.08	131.91	133.98	1,102,061	+2.31(+1.76%)
Sep 03, 2019	130.48	131.72	130.07	131.67	1,189,920	+0.54(+0.42%)
Aug 30, 2019	131.76	132.00	130.40	131.13	1,154,037	+0.02(+0.01%)
Aug 29, 2019	131.67	131.87	130.50	131.11	1,291,947	+0.51(+0.39%)
Aug 28, 2019	131.06	131.47	129.97	130.60	1,208,854	-0.65(-0.50%)
Aug 27, 2019	132.29	132.56	130.89	131.25	1,106,332	-0.21(-0.16%)
Aug 26, 2019	129.91	131.54	129.56	131.47	1,006,521	+2.33(+1.80%)
Aug 23, 2019	131.46	132.74	128.64	129.14	1,603,234	-2.75(-2.08%)
Aug 22, 2019	131.73	132.21	130.53	131.88	780,920	+0.69(+0.52%)
Aug 21, 2019	130.94	131.57	130.49	131.20	952,249	+0.47(+0.36%)
Aug 20, 2019	131.72	132.47	130.62	130.72	1,015,154	-0.96(-0.73%)
Aug 19, 2019	132.41	132.41	131.18	131.68	1,546,217	+0.69(+0.52%)
Aug 16, 2019	130.43	131.29	129.68	130.99	1,765,631	+1.09(+0.84%)
Aug 15, 2019	127.99	130.48	127.63	129.90	1,349,251	+1.88(+1.47%)
Aug 14, 2019	130.93	131.88	127.98	128.02	1,752,272	-4.23(-3.20%)
Aug 13, 2019	130.83	132.84	130.27	132.25	1,247,185	+1.69(+1.29%)
Aug 12, 2019	132.54	133.23	130.49	130.56	1,161,805	-2.44(-1.84%)
Aug 09, 2019	132.50	133.52	131.68	133.01	1,553,136	+0.76(+0.57%)
Aug 08, 2019	131.93	132.75	130.47	132.25	1,842,649	+0.77(+0.58%)
Aug 07, 2019	128.71	132.08	127.70	131.48	1,743,564	+1.25(+0.96%)
Aug 06, 2019	128.24	130.31	127.41	130.23	1,492,080	+1.81(+1.41%)
Aug 05, 2019	130.52	131.58	128.11	128.42	1,865,238	-2.67(-2.04%)
Aug 02, 2019	130.72	131.84	129.80	131.09	1,616,907	+1.02(+0.78%)