Stockscreener 앱 받기
272.53
1.62%
4.6202
Travelers Companies Inc 주식 (TRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $274.5 | $267.9 | $6.64 | 834,059.0 | +1.59% |
| 2025-10-29 | $269.3 | $265.2 | $4.08 | 1,262,452.0 | -0.08% |
| 2025-10-28 | $272.3 | $267.5 | $4.79 | 1,341,153.0 | -0.82% |
| 2025-10-27 | $270.6 | $268.5 | $2.10 | 989,151.0 | +0.17% |
| 2025-10-24 | $270.6 | $269.1 | $1.51 | 917,274.0 | +0.29% |
| 2025-10-23 | $269.9 | $267.4 | $2.51 | 1,172,800.0 | +0.23% |
| 2025-10-22 | $271.7 | $267.1 | $4.60 | 999,873.0 | -0.32% |
| 2025-10-21 | $270.5 | $264.9 | $5.65 | 1,140,919.0 | +1.54% |
| 2025-10-20 | $265.8 | $262.9 | $2.88 | 1,052,330.0 | +1.24% |
| 2025-10-17 | $266.8 | $261.9 | $4.92 | 2,141,612.0 | +0.17% |
| 2025-10-16 | $265.6 | $252.3 | $13.33 | 2,403,656.0 | -2.92% |
| 2025-10-15 | $274.1 | $266.8 | $7.33 | 1,920,735.0 | -2.25% |
| 2025-10-14 | $275.9 | $270.3 | $5.55 | 908,953.0 | +1.95% |
| 2025-10-13 | $272.3 | $266.5 | $5.88 | 854,312.0 | +0.10% |
| 2025-10-10 | $276.2 | $269.3 | $6.83 | 1,199,287.0 | -1.56% |
| 2025-10-09 | $284.8 | $273.9 | $10.94 | 1,402,782.0 | -2.95% |
| 2025-10-08 | $287.9 | $281.9 | $6.09 | 904,807.0 | -0.78% |
| 2025-10-07 | $286.9 | $282.8 | $4.10 | 769,884.0 | +0.79% |
| 2025-10-06 | $285.7 | $281.8 | $3.87 | 1,062,687.0 | -0.64% |
| 2025-10-03 | $286.2 | $279.5 | $6.67 | 992,688.0 | +1.61% |
| 2025-10-02 | $280.3 | $275.5 | $4.75 | 839,194.0 | +1.01% |
| 2025-10-01 | $279.6 | $276.8 | $2.86 | 764,180.0 | -0.71% |
| 2025-09-30 | $280.1 | $276.5 | $3.54 | 788,581.0 | +0.98% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $287.9 | $252.3 | $35.69 | 25,874,788.0 | -2.53% |
| 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% |
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% |
1.27%
자본화:
|
볼륨(24시간):