Stockscreener 앱 받기
267.54
0.05%
0.13
시간 외 거래:
267.55
0.010
+0.00%
Travelers Companies Inc 주식 (TRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $268.8 | $264.5 | $4.34 | 942,801.0 | +0.05% |
| 2025-05-02 | $267.8 | $262.8 | $5.02 | 1,269,333.0 | +2.28% |
| 2025-05-01 | $263.7 | $260.1 | $3.59 | 1,153,488.0 | -1.01% |
| 2025-04-30 | $265.2 | $258.1 | $7.10 | 1,295,757.0 | +0.03% |
| 2025-04-29 | $264.5 | $260.8 | $3.70 | 868,643.0 | +0.93% |
| 2025-04-28 | $262.1 | $259.5 | $2.58 | 937,703.0 | +0.95% |
| 2025-04-25 | $260.3 | $255.9 | $4.41 | 1,087,799.0 | -0.48% |
| 2025-04-24 | $261.4 | $255.4 | $6.07 | 1,413,887.0 | +0.51% |
| 2025-04-23 | $263.4 | $257.6 | $5.78 | 1,778,368.0 | -0.85% |
| 2025-04-22 | $262.7 | $252.0 | $10.69 | 1,721,538.0 | +4.70% |
| 2025-04-21 | $258.4 | $247.8 | $10.58 | 1,864,254.0 | -2.45% |
| 2025-04-17 | $257.5 | $251.8 | $5.72 | 1,681,934.0 | +1.34% |
| 2025-04-16 | $260.4 | $251.4 | $9.01 | 2,238,675.0 | +1.13% |
| 2025-04-15 | $252.3 | $249.1 | $3.24 | 1,313,441.0 | -0.47% |
| 2025-04-14 | $252.3 | $247.6 | $4.71 | 1,016,684.0 | +2.33% |
| 2025-04-11 | $246.6 | $240.4 | $6.17 | 1,158,682.0 | -0.02% |
| 2025-04-10 | $248.6 | $239.4 | $9.19 | 1,573,005.0 | -1.18% |
| 2025-04-09 | $248.7 | $230.5 | $18.24 | 2,418,234.0 | +4.89% |
| 2025-04-08 | $242.4 | $233.1 | $9.34 | 1,857,241.0 | +1.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $268.8 | $260.1 | $8.70 | 4,308,423.0 | +1.29% |
| 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% |
0.48%
0.17%
자본화:
|
볼륨(24시간):