The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Travelers Companies

  • TRV
  • NYSE
  • Financial Services
  • Latest 89.95
  • Currency US$
  • Change -0.99
  • Percent Change -1.089 %
  • Volume 920,570
  • Thu Jul 31, 2014 12:38 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 89.93 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 91.20 89.90 90.75 89.93 921,707
Jul 30 91.59 90.82 91.22 90.94 2,069,559
Jul 29 92.47 91.08 92.09 91.12 2,265,114
Jul 28 92.10 91.02 91.70 91.88 2,490,077
Jul 25 92.96 91.79 92.91 92.10 1,907,773
Jul 24 93.09 91.91 92.09 92.88 2,410,367
Jul 23 91.90 91.28 91.52 91.78 2,731,705
Jul 22 92.10 90.36 90.36 91.63 6,323,456
Jul 21 95.58 94.68 95.39 95.26 1,748,834
Jul 18 95.44 94.75 94.93 95.34 1,737,427
Jul 17 95.74 94.64 95.33 94.70 1,202,901
Jul 16 96.01 95.46 95.93 95.62 1,437,768
Jul 15 96.03 95.47 95.53 95.95 1,575,758
Jul 14 95.83 95.18 95.18 95.56 1,416,692
Jul 11 94.74 94.12 94.37 94.68 1,116,980
Jul 10 94.38 93.55 93.73 94.30 1,656,089
Jul 9 94.77 94.23 94.58 94.70 1,512,419
Jul 8 94.58 93.84 94.42 94.14 2,444,747
Jul 7 94.77 94.35 94.50 94.55 1,319,109
Jul 3 94.85 94.35 94.64 94.84 828,949
Jul 2 95.25 94.43 94.91 94.62 1,114,491
Jul 1 95.81 94.74 94.88 95.21 1,631,086
Jun 30 94.38 93.65 94.08 94.07 2,153,895
Jun 27 94.90 93.59 94.52 93.92 4,143,667
Jun 26 94.96 93.61 94.88 94.41 1,215,461
Jun 25 95.04 94.35 94.64 94.86 1,298,247
Jun 24 95.39 94.53 94.81 94.67 1,640,345
Jun 23 95.24 94.59 94.59 94.95 1,930,327
Jun 20 96.18 94.56 95.82 94.59 4,795,685
Jun 19 95.66 95.01 95.55 95.60 2,115,947
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.