Stockscreener 앱 받기
281.27
0.16%
-0.44
시장 영업 전:
283.43
2.16
+0.77%
Travelers Companies Inc 주식 (TRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-27 | $283.8 | $279.5 | $4.27 | 1,393,940.0 | -0.16% |
| 2026-01-26 | $284.1 | $279.1 | $5.09 | 1,431,074.0 | +1.44% |
| 2026-01-23 | $280.6 | $274.4 | $6.23 | 1,679,035.0 | -0.27% |
| 2026-01-22 | $278.7 | $269.5 | $9.19 | 1,662,934.0 | +2.14% |
| 2026-01-21 | $276.5 | $268.1 | $8.39 | 2,571,433.0 | +1.13% |
| 2026-01-20 | $271.5 | $268.0 | $3.53 | 2,273,749.0 | +0.07% |
| 2026-01-16 | $271.9 | $268.5 | $3.39 | 1,841,203.0 | -0.71% |
| 2026-01-15 | $275.6 | $270.3 | $5.29 | 1,775,458.0 | -0.51% |
| 2026-01-14 | $273.4 | $268.8 | $4.62 | 1,819,100.0 | +0.57% |
| 2026-01-13 | $281.1 | $270.6 | $10.46 | 1,991,844.0 | -3.31% |
| 2026-01-12 | $282.7 | $278.9 | $3.79 | 1,642,403.0 | -0.52% |
| 2026-01-09 | $286.2 | $281.6 | $4.55 | 1,423,106.0 | -0.78% |
| 2026-01-08 | $285.8 | $281.7 | $4.07 | 2,347,197.0 | +0.35% |
| 2026-01-07 | $286.4 | $282.7 | $3.73 | 1,966,170.0 | -0.70% |
| 2026-01-06 | $287.2 | $282.1 | $5.09 | 1,499,800.0 | -0.89% |
| 2026-01-05 | $291.5 | $282.6 | $8.87 | 1,478,667.0 | +0.90% |
| 2026-01-02 | $290.1 | $283.2 | $6.86 | 1,165,206.0 | -1.68% |
| 2025-12-31 | $292.4 | $289.9 | $2.47 | 679,499.0 | -0.79% |
| 2025-12-30 | $292.8 | $290.7 | $2.14 | 581,762.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $291.5 | $268.0 | $23.49 | 31,356,259.0 | -3.03% |
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% |
0.64%
0.52%
자본화:
|
볼륨(24시간):