The closing price for Travelers Companies (TRV) in May 2008 was $33.22, on May 30, 2008. It was down 1.4% for the month. The latest price is $232.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $33.11 | $33.36 | $32.78 | $33.22 | 3,175,295 |
May 29 2008 | $32.25 | $33.23 | $32.23 | $33.19 | 3,161,471 |
May 28 2008 | $33.00 | $33.06 | $32.09 | $32.38 | 2,574,117 |
May 27 2008 | $32.29 | $33.02 | $32.27 | $32.87 | 1,957,824 |
May 23 2008 | $32.68 | $32.79 | $32.21 | $32.22 | 2,708,333 |
May 22 2008 | $32.80 | $33.12 | $32.34 | $32.78 | 3,421,309 |
May 21 2008 | $33.18 | $33.50 | $32.78 | $32.80 | 2,781,636 |
May 20 2008 | $33.60 | $33.73 | $33.24 | $33.24 | 3,275,856 |
May 19 2008 | $33.78 | $34.12 | $33.71 | $33.80 | 2,208,393 |
May 16 2008 | $34.57 | $34.57 | $33.76 | $33.90 | 2,158,662 |
May 15 2008 | $34.01 | $34.49 | $33.69 | $34.44 | 2,334,255 |
May 14 2008 | $33.68 | $34.34 | $33.59 | $34.14 | 2,522,107 |
May 13 2008 | $34.38 | $34.40 | $33.46 | $33.59 | 3,254,646 |
May 12 2008 | $33.49 | $34.18 | $33.45 | $34.16 | 2,472,380 |
May 09 2008 | $33.24 | $34.04 | $32.96 | $33.47 | 3,043,927 |
May 08 2008 | $33.75 | $33.87 | $33.07 | $33.52 | 3,333,504 |
May 07 2008 | $34.25 | $34.51 | $33.58 | $33.69 | 4,204,579 |
May 06 2008 | $34.18 | $34.40 | $33.81 | $34.30 | 2,164,910 |
May 05 2008 | $34.50 | $34.67 | $34.14 | $34.52 | 2,197,067 |
May 02 2008 | $34.89 | $35.22 | $34.38 | $34.72 | 2,042,321 |
May 01 2008 | $33.69 | $34.84 | $33.57 | $34.78 | 2,874,932 |
Daily pricing data for Travelers Companies dates back to 11/5/1984, and may be incomplete.
