The closing price for Travelers Companies (TRV) in September 2015 was $79.83, on September 30, 2015. It was up 2.5% for the month. The latest price is $279.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2015 | $80.49 | $80.50 | $79.63 | $79.83 | 2,556,092 |
September 29 2015 | $79.57 | $79.89 | $78.77 | $79.78 | 2,128,574 |
September 28 2015 | $79.73 | $80.42 | $79.22 | $79.47 | 2,892,777 |
September 25 2015 | $79.89 | $80.70 | $78.99 | $80.13 | 1,942,905 |
September 24 2015 | $79.12 | $79.59 | $78.86 | $79.29 | 2,386,959 |
September 23 2015 | $79.40 | $79.93 | $78.99 | $79.47 | 1,919,154 |
September 22 2015 | $79.61 | $79.93 | $79.15 | $79.39 | 2,326,593 |
September 21 2015 | $80.56 | $81.35 | $80.30 | $80.62 | 2,095,698 |
September 18 2015 | $80.07 | $80.94 | $79.76 | $79.93 | 5,001,765 |
September 17 2015 | $81.76 | $82.72 | $81.21 | $81.54 | 1,776,473 |
September 16 2015 | $80.82 | $81.88 | $80.61 | $81.74 | 2,034,212 |
September 15 2015 | $79.82 | $81.13 | $79.55 | $80.90 | 1,694,340 |
September 14 2015 | $79.86 | $80.08 | $79.21 | $79.63 | 1,601,785 |
September 11 2015 | $78.95 | $79.82 | $78.75 | $79.80 | 1,375,340 |
September 10 2015 | $78.73 | $80.01 | $78.66 | $79.48 | 1,628,132 |
September 09 2015 | $80.41 | $80.58 | $78.84 | $78.99 | 1,590,770 |
September 08 2015 | $79.36 | $79.96 | $79.00 | $79.93 | 2,104,687 |
September 04 2015 | $78.09 | $78.60 | $77.56 | $77.93 | 1,923,251 |
September 03 2015 | $79.05 | $79.80 | $78.93 | $79.21 | 2,383,249 |
September 02 2015 | $78.40 | $78.86 | $78.03 | $78.86 | 1,643,699 |
September 01 2015 | $77.89 | $78.56 | $77.49 | $77.71 | 2,542,002 |
Daily pricing data for Travelers Companies dates back to 11/5/1984, and may be incomplete.
