Stockscreener 앱 받기
363.16
0.03%
0.12
시장 영업 전:
361.70
-1.46
-0.40%
Travelers Companies Inc 주식 (TRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-28 | $364.8 | $360.7 | $4.07 | 829,456.0 | +0.03% |
| 2026-09-25 | $364.0 | $359.7 | $4.35 | 792,471.0 | +0.18% |
| 2026-09-24 | $366.5 | $361.9 | $4.64 | 999,052.0 | +0.55% |
| 2026-09-23 | $368.2 | $359.9 | $8.27 | 1,791,402.0 | -0.45% |
| 2026-09-22 | $370.3 | $359.3 | $10.99 | 1,628,741.0 | -2.46% |
| 2026-09-21 | $376.7 | $370.7 | $5.98 | 1,079,260.0 | -0.93% |
| 2026-09-18 | $376.9 | $372.5 | $4.42 | 3,277,983.0 | -1.28% |
| 2026-09-17 | $383.0 | $375.7 | $7.29 | 1,335,149.0 | +0.15% |
| 2026-09-16 | $380.9 | $375.3 | $5.60 | 1,598,142.0 | +0.25% |
| 2026-09-15 | $379.5 | $376.0 | $3.54 | 1,086,228.0 | -0.02% |
| 2026-09-14 | $384.0 | $375.0 | $8.96 | 1,348,588.0 | +0.76% |
| 2026-09-11 | $375.3 | $369.6 | $5.70 | 1,604,839.0 | +2.08% |
| 2026-09-10 | $370.5 | $364.6 | $5.92 | 1,193,602.0 | +0.19% |
| 2026-09-09 | $367.6 | $359.9 | $7.71 | 1,515,430.0 | +0.33% |
| 2026-09-08 | $368.2 | $362.6 | $5.65 | 1,250,724.0 | -1.00% |
| 2026-09-04 | $374.9 | $368.4 | $6.54 | 1,152,684.0 | -1.33% |
| 2026-09-03 | $376.6 | $366.9 | $9.62 | 1,500,395.0 | +2.23% |
| 2026-09-02 | $367.9 | $364.1 | $3.85 | 1,177,791.0 | +0.62% |
| 2026-09-01 | $369.1 | $363.2 | $5.85 | 1,655,771.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $384.0 | $359.3 | $24.67 | 27,647,164.0 | -0.76% |
| 2026-08 | $386.6 | $358.9 | $27.70 | 33,215,870.0 | -2.25% |
| 2026-07 | $398.7 | $325.4 | $73.31 | 43,870,118.0 | +13.40% |
| 2026-06 | $334.1 | $287.1 | $47.02 | 43,156,506.0 | +13.10% |
| 2026-05 | $310.4 | $290.8 | $19.59 | 26,746,854.0 | -4.34% |
| 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% |
0.02%
1.93%
자본화:
|
볼륨(24시간):