TravelersCompanies (NY: TRV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	105.10	105.60	104.48	105.02	1,500,155	-0.24(-0.23%)
Sep 28, 2017	104.92	105.65	104.78	105.26	1,279,918	+0.18(+0.17%)
Sep 27, 2017	105.82	105.82	104.99	105.08	1,287,348	+0.02(+0.02%)
Sep 26, 2017	105.14	105.85	104.78	105.06	1,514,895	-0.09(-0.08%)
Sep 25, 2017	104.54	105.40	104.19	105.14	1,325,905	+0.54(+0.52%)
Sep 22, 2017	104.13	104.72	103.76	104.61	1,507,096	+0.47(+0.45%)
Sep 21, 2017	104.67	105.34	103.83	104.13	1,410,817	-0.36(-0.34%)
Sep 20, 2017	103.77	104.55	102.77	104.49	1,737,592	+1.14(+1.10%)
Sep 19, 2017	103.41	104.07	103.25	103.35	1,456,358	-0.12(-0.12%)
Sep 18, 2017	103.47	103.78	102.97	103.47	1,246,747	+0.02(+0.02%)
Sep 15, 2017	103.36	103.85	102.41	103.46	3,572,958	+0.63(+0.62%)
Sep 14, 2017	104.12	104.12	101.78	102.82	2,115,100	-1.33(-1.28%)
Sep 13, 2017	104.77	104.98	103.53	104.15	1,821,438	-0.83(-0.79%)
Sep 12, 2017	105.04	105.59	103.99	104.98	2,113,402	-0.07(-0.06%)
Sep 11, 2017	105.86	108.58	104.89	105.05	4,013,272	+2.40(+2.34%)
Sep 08, 2017	98.32	103.57	98.12	102.65	4,918,057	+3.93(+3.98%)
Sep 07, 2017	99.93	100.24	97.51	98.72	3,168,368	-1.57(-1.56%)
Sep 06, 2017	98.82	100.86	98.35	100.29	4,181,186	+1.96(+1.99%)
Sep 05, 2017	101.38	101.41	98.15	98.33	4,290,532	-3.81(-3.73%)
Sep 01, 2017	103.71	103.72	101.95	102.14	1,816,011	-1.09(-1.06%)
Aug 31, 2017	103.97	104.07	102.36	103.23	2,531,502	-0.54(-0.52%)
Aug 30, 2017	104.96	105.23	103.61	103.77	1,583,729	-1.02(-0.98%)
Aug 29, 2017	104.44	105.60	104.17	104.79	1,732,893	-0.19(-0.18%)
Aug 28, 2017	106.42	106.92	104.29	104.98	2,975,592	-2.76(-2.56%)
Aug 25, 2017	107.33	107.93	106.99	107.74	1,563,854	+0.77(+0.72%)
Aug 24, 2017	108.47	108.50	106.92	106.97	1,226,813	-1.35(-1.25%)
Aug 23, 2017	108.83	109.23	108.18	108.33	1,111,591	-0.52(-0.48%)
Aug 22, 2017	108.97	109.12	108.56	108.85	1,307,235	+0.27(+0.25%)
Aug 21, 2017	109.10	109.10	108.12	108.57	1,248,769	-0.37(-0.34%)
Aug 18, 2017	109.27	109.49	108.63	108.95	1,463,690	-0.26(-0.23%)
Aug 17, 2017	110.44	110.44	109.08	109.20	1,904,110	-1.09(-0.99%)
Aug 16, 2017	110.42	111.06	109.89	110.29	1,671,646	+0.36(+0.32%)
Aug 15, 2017	109.89	110.25	109.60	109.94	1,337,580	+0.22(+0.20%)
Aug 14, 2017	109.32	109.94	109.23	109.72	1,282,706	+0.52(+0.48%)
Aug 11, 2017	110.69	111.05	109.08	109.19	1,802,035	-1.29(-1.16%)
Aug 10, 2017	110.51	110.90	110.06	110.48	2,843,266	-0.39(-0.35%)
Aug 09, 2017	109.78	110.90	109.33	110.87	1,884,131	+1.36(+1.24%)
Aug 08, 2017	109.68	110.03	109.42	109.51	1,222,903	-0.21(-0.19%)
Aug 07, 2017	110.12	110.62	109.57	109.72	1,183,626	-0.76(-0.69%)
Aug 04, 2017		110.75	109.88	110.48	2,291,978	+0.11(+0.10%)
Aug 03, 2017	109.72	110.62	109.48	110.37	1,269,153	+0.71(+0.64%)
Aug 02, 2017	109.91	110.67	109.52	109.66	1,646,055	-0.41(-0.37%)
Aug 01, 2017	109.47	110.11	109.16	110.07	1,783,075	+0.95(+0.87%)
Jul 31, 2017	108.62	109.27	108.48	109.12	1,264,548	+0.75(+0.69%)
Jul 28, 2017	107.43	108.59	107.10	108.37	1,499,812	+1.13(+1.06%)
Jul 27, 2017	106.75	107.54	106.37	107.24	1,988,553	-0.10(-0.10%)
Jul 26, 2017	108.45	108.68	107.08	107.34	1,512,999	-1.24(-1.15%)
Jul 25, 2017	108.86	109.22	108.35	108.58	1,852,551	+0.92(+0.85%)
Jul 24, 2017	106.70	107.83	106.66	107.66	1,634,941	+1.05(+0.98%)
Jul 21, 2017	105.96	106.66	105.23	106.61	1,611,775	+0.49(+0.47%)
Jul 20, 2017	105.02	105.73	104.69	106.12	2,605,204	-1.61(-1.49%)
Jul 19, 2017	107.31	107.83	106.14	107.73	1,554,220	+0.79(+0.74%)
Jul 18, 2017	107.38	107.42	106.55	106.94	1,652,416	-0.60(-0.55%)
Jul 17, 2017	107.37	107.58	106.87	107.53	1,100,370	+0.43(+0.41%)
Jul 14, 2017	106.70	107.31	106.16	107.10	1,622,715	+0.25(+0.23%)
Jul 13, 2017	106.70	107.06	106.29	106.85	1,040,868	+0.15(+0.14%)
Jul 12, 2017	107.01	107.25	106.47	106.70	1,214,380	+0.17(+0.16%)
Jul 11, 2017	107.30	107.36	105.93	106.53	1,100,774	-0.61(-0.57%)
Jul 10, 2017	107.82	108.17	107.14	107.14	1,782,013	-1.19(-1.10%)
Jul 07, 2017	108.01	108.43	107.35	108.33	1,158,765	+0.84(+0.78%)
Jul 06, 2017	107.77	108.23	107.34	107.49	1,190,988	-0.16(-0.15%)
Jul 05, 2017	108.59	108.59	107.45	107.65	1,646,481	-0.83(-0.76%)