Stockscreener 앱 받기
298.04
0.30%
-0.90
Travelers Companies Inc 주식 (TRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $300.4 | $296.6 | $3.82 | 900,611.0 | -0.30% |
| 2026-05-07 | $304.7 | $297.9 | $6.80 | 1,205,899.0 | -0.88% |
| 2026-05-06 | $305.5 | $300.8 | $4.69 | 1,120,378.0 | +0.08% |
| 2026-05-05 | $303.7 | $300.5 | $3.21 | 934,023.0 | -0.06% |
| 2026-05-04 | $307.4 | $301.2 | $6.16 | 1,071,375.0 | -1.05% |
| 2026-05-01 | $310.4 | $304.7 | $5.70 | 1,036,301.0 | -0.14% |
| 2026-04-30 | $306.0 | $300.5 | $5.42 | 1,560,111.0 | +0.96% |
| 2026-04-29 | $310.0 | $301.1 | $8.89 | 1,825,304.0 | -2.51% |
| 2026-04-28 | $311.6 | $305.9 | $5.72 | 1,200,279.0 | +2.07% |
| 2026-04-27 | $307.4 | $301.0 | $6.45 | 1,421,939.0 | +0.33% |
| 2026-04-24 | $307.3 | $302.1 | $5.22 | 1,597,527.0 | -1.50% |
| 2026-04-23 | $308.1 | $303.1 | $4.98 | 1,187,858.0 | +1.87% |
| 2026-04-22 | $302.0 | $298.6 | $3.47 | 1,523,375.0 | +0.09% |
| 2026-04-21 | $302.8 | $298.6 | $4.18 | 2,183,552.0 | +0.21% |
| 2026-04-20 | $306.2 | $300.3 | $5.88 | 1,833,432.0 | -0.01% |
| 2026-04-17 | $305.1 | $298.2 | $6.89 | 2,374,452.0 | +0.66% |
| 2026-04-16 | $299.3 | $292.4 | $6.91 | 1,555,721.0 | -0.16% |
| 2026-04-15 | $302.4 | $298.5 | $3.97 | 1,537,879.0 | -0.09% |
| 2026-04-14 | $301.6 | $298.3 | $3.36 | 1,185,848.0 | -0.57% |
| 2026-04-13 | $301.9 | $296.0 | $5.86 | 912,937.0 | +1.36% |
| 2026-04-10 | $302.3 | $295.6 | $6.64 | 1,407,729.0 | -1.97% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $310.4 | $296.6 | $13.81 | 7,169,198.0 | -2.33% |
| 2026-04 | $311.6 | $288.5 | $23.06 | 30,009,830.0 | +4.61% |
| 2026-03 | $313.1 | $284.7 | $28.46 | 32,456,812.0 | -5.50% |
| 2026-02 | $309.8 | $283.3 | $26.54 | 32,280,401.0 | +8.48% |
| 2026-01 | $291.5 | $268.0 | $23.49 | 35,487,947.0 | -1.91% |
Travelers Companies Inc 주식 (TRV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $295.1 | $277.4 | $17.70 | 29,112,697.0 | -0.16% |
| 2025-11 | $296.9 | $264.2 | $32.60 | 25,957,240.0 | +9.02% |
| 2025-10 | $287.9 | $252.3 | $35.69 | 28,422,338.0 | -3.80% |
| 2025-09 | $280.7 | $268.9 | $11.85 | 22,229,088.0 | +2.84% |
| 2025-08 | $279.0 | $256.1 | $22.99 | 23,846,846.0 | +4.33% |
| 2025-07 | $269.1 | $249.2 | $19.93 | 28,961,132.0 | -2.73% |
| 2025-06 | $277.8 | $258.8 | $18.99 | 23,850,730.0 | -2.96% |
| 2025-05 | $277.6 | $260.1 | $17.54 | 23,775,570.0 | +4.38% |
| 2025-04 | $266.2 | $230.4 | $35.79 | 32,648,821.0 | -0.12% |
| 2025-03 | $266.7 | $248.1 | $18.65 | 28,026,945.0 | +2.31% |
| 2025-02 | $258.8 | $237.0 | $21.83 | 20,996,240.0 | +5.43% |
| 2025-01 | $254.4 | $230.2 | $24.19 | 27,985,123.0 | +1.78% |
Travelers Companies Inc 주식 (TRV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $267.2 | $234.2 | $33.07 | 23,629,971.0 | -9.84% |
| 2024-11 | $269.1 | $241.9 | $27.18 | 22,829,009.0 | +8.17% |
| 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% |
0.24%
0.82%
자본화:
|
볼륨(24시간):