TRV

The Travelers Companies Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
The Travelers Companies Inc TRV NYSE Common Stock
  Änderung Änderung % Aktuell Zeit
-3,50 -2,14% 160,07 01:57:34
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
164,73 160,07 164,73 160,07 163,57
more quote information »

TRV Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche163,33164,73160,07163,261.248.894-3,26-2,0%
1 Monat155,48168,31153,4401160,321.170.6074,592,95%
3 Monate160,74168,31145,40157,001.390.763-0,67-0,42%
6 Monate153,93168,31145,40156,151.253.6946,143,99%
1 Jahr143,63168,31135,87153,931.271.20116,4411,45%
3 Jahre123,50168,3176,99133,571.441.73336,5729,61%
5 Jahre118,91168,3176,99131,611.387.58541,1634,61%

TRV 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
20 Jan 2022 160,07 -3,50 -2,14% 164,73 164,73 160,07 1.466.975
19 Jan 2022 163,57 0,36 0,22% 163,52 164,40 161,48 1.806.713
15 Jan 2022 163,21 0,16 0,1% 162,51 163,51 161,19 1.263.219
14 Jan 2022 163,05 0,08 0,05% 163,41 164,71 162,55 865.078
13 Jan 2022 162,97 -0,19 -0,12% 163,33 164,18 162,025 1.060.567
12 Jan 2022 163,16 -0,90 -0,55% 164,71 164,84 160,44 1.194.256
11 Jan 2022 164,06 -2,18 -1,31% 167,62 168,31 162,93 1.142.178
08 Jan 2022 166,24 3,91 2,41% 162,255 166,68 161,49 1.699.634
07 Jan 2022 162,33 2,56 1,6% 163,23 163,28 161,72 1.390.210
06 Jan 2022 159,77 0,77 0,48% 160,50 161,61 159,73 1.838.469
05 Jan 2022 159,00 3,25 2,09% 157,55 160,36 157,21 1.684.632
04 Jan 2022 155,75 -0,68 -0,43% 156,92 157,24 154,93 1.103.442
01 Jan 2022 156,43 -0,38 -0,24% 156,53 157,11 156,11 682.402
31 Dez 2021 156,81 -0,69 -0,44% 157,86 158,42 156,71 420.404
30 Dez 2021 157,50 0,38 0,24% 157,65 158,00 157,12 683.415
29 Dez 2021 157,12 1,08 0,69% 156,03 157,74 156,03 914.519
28 Dez 2021 156,04 1,39 0,9% 154,51 156,10 153,4401 655.147
24 Dez 2021 154,65 -0,04 -0,03% 154,99 156,18 154,49 1.714.960
23 Dez 2021 154,69 -0,83 -0,53% 155,48 156,04 154,46 951.681
22 Dez 2021 155,52 1,99 1,3% 154,57 157,22 154,46 1.029.794
21 Dez 2021 153,53 -4,66 -2,95% 156,29 156,45 151,97 1.811.768
Kürzlich von Ihnen besucht
NYSE
TRV
The Travel..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20220120 01:47:34