Stockscreener 앱 받기
240.76
1.28%
3.05
Travelers Companies Inc 주식 (TRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $242.6 | $234.2 | $8.38 | 2,016,190.0 | +1.28% |
| 2024-12-19 | $239.8 | $236.3 | $3.54 | 1,075,869.0 | +0.71% |
| 2024-12-18 | $245.0 | $235.4 | $9.53 | 1,511,805.0 | -3.12% |
| 2024-12-17 | $245.1 | $242.0 | $3.14 | 1,086,424.0 | -1.07% |
| 2024-12-16 | $248.9 | $246.0 | $2.88 | 1,117,613.0 | -0.01% |
| 2024-12-13 | $248.2 | $245.6 | $2.66 | 1,220,189.0 | +0.99% |
| 2024-12-12 | $247.2 | $243.2 | $3.94 | 1,666,974.0 | -0.51% |
| 2024-12-11 | $246.6 | $241.8 | $4.77 | 1,724,079.0 | -1.01% |
| 2024-12-10 | $253.0 | $246.2 | $6.77 | 1,930,947.0 | -1.69% |
| 2024-12-09 | $261.6 | $251.5 | $10.16 | 1,633,680.0 | -3.53% |
| 2024-12-06 | $263.7 | $258.7 | $4.99 | 998,865.0 | -0.80% |
| 2024-12-05 | $265.6 | $261.9 | $3.69 | 1,592,319.0 | +0.57% |
| 2024-12-04 | $262.2 | $259.1 | $3.15 | 1,038,682.0 | +0.46% |
| 2024-12-03 | $264.9 | $260.4 | $4.49 | 781,162.0 | -1.11% |
| 2024-12-02 | $267.2 | $263.4 | $3.89 | 939,194.0 | -0.95% |
| 2024-11-29 | $269.1 | $266.0 | $3.01 | 723,824.0 | -0.23% |
| 2024-11-27 | $268.3 | $264.8 | $3.50 | 1,130,803.0 | +1.10% |
| 2024-11-26 | $264.1 | $260.1 | $4.05 | 1,301,108.0 | +0.98% |
| 2024-11-25 | $266.2 | $260.7 | $5.45 | 2,287,835.0 | -0.48% |
| 2024-11-22 | $262.9 | $259.7 | $3.14 | 1,059,454.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $267.2 | $234.2 | $33.07 | 22,350,182.0 | -9.50% |
| 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% |
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% |
1.99%
자본화:
|
볼륨(24시간):