Stockscreener 앱 받기
260.81
1.41%
3.62
시간 외 거래:
260.81
Travelers Companies Inc 주식 (TRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $262.1 | $255.1 | $7.06 | 1,187,312.0 | +1.41% |
| 2024-11-20 | $259.6 | $254.5 | $5.11 | 1,037,036.0 | -0.80% |
| 2024-11-19 | $260.9 | $257.8 | $3.15 | 938,370.0 | -1.30% |
| 2024-11-18 | $263.0 | $259.4 | $3.52 | 1,039,846.0 | +0.72% |
| 2024-11-15 | $261.1 | $257.0 | $4.13 | 1,215,214.0 | +1.68% |
| 2024-11-14 | $258.0 | $255.1 | $2.91 | 914,304.0 | -0.06% |
| 2024-11-13 | $258.8 | $256.2 | $2.51 | 830,695.0 | -0.51% |
| 2024-11-12 | $260.0 | $257.0 | $2.97 | 899,080.0 | -0.14% |
| 2024-11-11 | $260.1 | $257.4 | $2.62 | 953,680.0 | +0.57% |
| 2024-11-08 | $256.9 | $253.0 | $3.96 | 1,262,808.0 | +1.83% |
| 2024-11-07 | $254.2 | $250.4 | $3.75 | 1,492,924.0 | -0.66% |
| 2024-11-06 | $258.0 | $251.3 | $6.65 | 1,267,601.0 | +3.72% |
| 2024-11-05 | $245.1 | $242.6 | $2.51 | 894,555.0 | +0.84% |
| 2024-11-04 | $245.9 | $241.9 | $4.01 | 1,064,424.0 | -1.15% |
| 2024-11-01 | $249.0 | $245.3 | $3.71 | 1,328,136.0 | -0.12% |
| 2024-10-31 | $250.4 | $245.7 | $4.70 | 1,242,201.0 | -1.66% |
| 2024-10-30 | $251.6 | $248.7 | $2.94 | 1,000,295.0 | +0.57% |
| 2024-10-29 | $252.8 | $248.5 | $4.23 | 839,914.0 | -1.47% |
| 2024-10-28 | $254.5 | $252.2 | $2.38 | 998,408.0 | +0.75% |
| 2024-10-25 | $257.4 | $250.4 | $6.96 | 890,397.0 | -2.31% |
| 2024-10-24 | $260.1 | $255.3 | $4.86 | 974,450.0 | -0.36% |
| 2024-10-23 | $258.9 | $254.4 | $4.47 | 1,279,057.0 | -0.72% |
Travelers Companies Inc 주식 (TRV) 연도별 가격 이력
이 심층 분석에서는 Travelers Companies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Travelers Companies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Travelers Companies Inc 주식 (TRV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $263.0 | $241.9 | $21.09 | 17,513,297.0 | +6.05% |
| 2024-10 | $269.6 | $224.6 | $44.94 | 25,111,565.0 | +5.05% |
| 2024-09 | $243.5 | $226.2 | $17.30 | 24,189,991.0 | +2.65% |
| 2024-08 | $228.2 | $206.4 | $21.78 | 21,068,087.0 | +5.37% |
| 2024-07 | $224.8 | $200.4 | $24.36 | 25,742,531.0 | +6.44% |
| 2024-06 | $215.0 | $200.2 | $14.75 | 23,674,930.0 | -5.73% |
| 2024-05 | $220.5 | $208.4 | $12.09 | 20,898,880.0 | +1.67% |
| 2024-04 | $232.8 | $202.6 | $30.15 | 31,035,641.0 | -7.81% |
| 2024-03 | $230.9 | $217.0 | $13.89 | 23,002,768.0 | +4.15% |
| 2024-02 | $223.9 | $209.0 | $14.85 | 33,747,499.0 | +4.54% |
| 2024-01 | $215.2 | $189.9 | $25.34 | 34,099,889.0 | +10.96% |
Travelers Companies Inc 주식 (TRV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $190.8 | $179.2 | $11.64 | 27,844,620.0 | +5.46% |
| 2023-11 | $181.2 | $165.8 | $15.34 | 25,537,989.0 | +7.87% |
| 2023-10 | $173.5 | $157.3 | $16.13 | 33,293,449.0 | +2.53% |
| 2023-09 | $170.3 | $159.2 | $11.09 | 23,330,866.0 | +1.29% |
| 2023-08 | $172.9 | $159.5 | $13.42 | 25,264,309.0 | -6.59% |
| 2023-07 | $176.5 | $164.8 | $11.77 | 28,757,177.0 | -0.60% |
| 2023-06 | $178.0 | $167.2 | $10.73 | 24,644,696.0 | +2.61% |
| 2023-05 | $185.8 | $169.0 | $16.77 | 23,675,929.0 | -6.57% |
| 2023-04 | $185.3 | $167.0 | $18.32 | 26,587,184.0 | +5.68% |
| 2023-03 | $184.9 | $161.3 | $23.60 | 40,265,045.0 | -7.41% |
| 2023-02 | $189.9 | $176.7 | $13.24 | 25,467,725.0 | -3.14% |
| 2023-01 | $194.5 | $181.4 | $13.15 | 29,839,814.0 | +1.94% |
Travelers Companies Inc 주식 (TRV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $191.2 | $181.2 | $10.07 | 23,245,984.0 | -1.22% |
| 2022-11 | $190.2 | $177.9 | $12.33 | 30,085,090.0 | +2.90% |
| 2022-10 | $185.1 | $152.0 | $33.09 | 30,031,885.0 | +20.40% |
| 2022-09 | $166.2 | $149.6 | $16.58 | 28,678,546.0 | -5.22% |
| 2022-08 | $174.8 | $155.2 | $19.62 | 24,677,881.0 | +1.85% |
| 2022-07 | $173.2 | $152.1 | $21.10 | 22,874,984.0 | -6.17% |
| 2022-06 | $178.7 | $158.3 | $20.38 | 23,550,114.0 | -5.54% |
| 2022-05 | $180.0 | $166.3 | $13.65 | 27,949,054.0 | +4.67% |
| 2022-04 | $187.6 | $170.6 | $16.96 | 27,453,094.0 | -6.39% |
| 2022-03 | $188.0 | $166.6 | $21.37 | 33,404,050.0 | +6.34% |
| 2022-02 | $174.6 | $162.8 | $11.75 | 29,951,645.0 | +3.40% |
| 2022-01 | $171.5 | $154.9 | $16.53 | 33,248,499.0 | +6.23% |
3.14%
자본화:
|
볼륨(24시간):