Travelers Companies, Inc. TRV
NYSE · Vereinigte Staaten · Finanzen
$356,51-6,70 (-1,84 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $356,51 | -1,84 % | $362,28 | $363,64 | $356,45 | 1,17M |
| 2026-09-29 | $363,21 | +0,01 % | $359,81 | $364,00 | $358,39 | 1,14M |
| 2026-09-28 | $363,16 | +0,03 % | $363,38 | $364,80 | $360,73 | 829,50K |
| 2026-09-25 | $363,04 | +0,18 % | $361,68 | $364,03 | $359,68 | 807,60K |
| 2026-09-24 | $362,39 | +0,55 % | $362,01 | $366,49 | $361,85 | 1,05M |
| 2026-09-23 | $360,39 | -0,45 % | $361,22 | $368,22 | $359,95 | 1,86M |
| 2026-09-22 | $362,01 | -2,46 % | $369,92 | $370,31 | $359,32 | 1,65M |
| 2026-09-21 | $371,13 | -0,93 % | $374,61 | $376,66 | $370,68 | 1,11M |
| 2026-09-18 | $374,62 | -1,28 % | $376,95 | $376,95 | $372,53 | 3,29M |
| 2026-09-17 | $379,49 | +0,15 % | $380,21 | $382,97 | $375,68 | 1,37M |
| 2026-09-16 | $378,92 | +0,25 % | $376,50 | $380,94 | $375,34 | 1,60M |
| 2026-09-15 | $377,97 | -0,02 % | $377,47 | $379,54 | $376,00 | 1,10M |
| 2026-09-14 | $378,05 | +0,76 % | $383,00 | $383,99 | $375,03 | 1,36M |
| 2026-09-11 | $375,20 | +2,08 % | $370,57 | $375,30 | $369,60 | 1,62M |
| 2026-09-10 | $367,56 | +0,19 % | $369,56 | $370,52 | $364,60 | 1,24M |
| 2026-09-09 | $366,85 | +0,33 % | $363,00 | $367,58 | $359,87 | 1,52M |
| 2026-09-08 | $365,66 | -1,00 % | $365,37 | $368,22 | $362,57 | 1,26M |
| 2026-09-04 | $369,35 | -1,33 % | $372,12 | $374,89 | $368,35 | 1,17M |
| 2026-09-03 | $374,34 | +2,23 % | $367,85 | $376,57 | $366,95 | 1,63M |
| 2026-09-02 | $366,18 | +0,62 % | $366,21 | $367,91 | $364,05 | 1,19M |
| 2026-09-01 | $363,92 | -0,55 % | $366,00 | $369,06 | $363,21 | 1,70M |
| 2026-08-31 | $365,93 | -1,07 % | $369,66 | $370,44 | $365,84 | 1,88M |
| 2026-08-28 | $369,90 | +0,15 % | $371,18 | $372,47 | $368,10 | 976,90K |
| 2026-08-27 | $369,33 | -0,49 % | $368,15 | $372,30 | $366,14 | 1,22M |
| 2026-08-26 | $371,15 | +0,40 % | $372,03 | $373,55 | $369,92 | 1,64M |
| 2026-08-25 | $369,66 | -0,24 % | $370,10 | $370,99 | $366,42 | 1,14M |
| 2026-08-24 | $370,55 | +1,92 % | $365,81 | $372,65 | $364,83 | 1,55M |
| 2026-08-21 | $363,58 | -0,25 % | $365,29 | $367,19 | $363,38 | 1,61M |
| 2026-08-20 | $364,49 | +0,63 % | $360,28 | $367,08 | $358,88 | 1,43M |
| 2026-08-19 | $362,22 | -1,55 % | $367,80 | $371,39 | $361,96 | 2,56M |
| 2026-08-18 | $367,93 | +0,94 % | $366,68 | $370,82 | $366,65 | 1,90M |
| 2026-08-17 | $364,51 | -1,58 % | $368,35 | $373,91 | $364,20 | 1,13M |
| 2026-08-14 | $370,36 | +0,10 % | $370,21 | $371,62 | $368,01 | 1,22M |
| 2026-08-13 | $370,00 | -0,04 % | $371,46 | $374,87 | $368,75 | 1,79M |
| 2026-08-12 | $370,16 | -1,45 % | $372,62 | $378,46 | $369,05 | 2,65M |
| 2026-08-11 | $375,61 | 0,00 % | $373,51 | $377,76 | $373,51 | 1,25M |
| 2026-08-10 | $375,62 | -2,26 % | $382,48 | $382,48 | $374,36 | 1,57M |
| 2026-08-07 | $384,31 | -0,44 % | $383,97 | $386,24 | $379,93 | 1,24M |
| 2026-08-06 | $386,00 | +0,93 % | $385,40 | $386,59 | $382,25 | 1,48M |
| 2026-08-05 | $382,45 | +1,41 % | $378,19 | $385,40 | $378,19 | 1,44M |
| 2026-08-04 | $377,15 | +0,89 % | $370,32 | $378,75 | $370,15 | 2,05M |
| 2026-08-03 | $373,82 | -0,14 % | $377,08 | $378,95 | $372,46 | 2,31M |
| 2026-07-31 | $374,36 | -0,43 % | $373,99 | $379,58 | $371,69 | 1,84M |
| 2026-07-30 | $375,99 | -3,35 % | $386,27 | $386,95 | $369,70 | 2,42M |
| 2026-07-29 | $389,01 | -2,07 % | $396,05 | $397,40 | $386,89 | 3,52M |
| 2026-07-28 | $397,22 | +1,76 % | $394,87 | $398,70 | $392,33 | 2,41M |
| 2026-07-27 | $390,35 | +0,80 % | $387,53 | $391,99 | $386,66 | 1,43M |
| 2026-07-24 | $387,26 | +2,89 % | $378,53 | $389,11 | $377,87 | 2,54M |
| 2026-07-23 | $376,37 | +1,15 % | $374,00 | $378,66 | $370,06 | 2,38M |
| 2026-07-22 | $372,08 | +0,66 % | $368,14 | $374,00 | $366,51 | 2,48M |
| 2026-07-21 | $369,63 | +0,31 % | $366,68 | $370,23 | $362,33 | 2,35M |
| 2026-07-20 | $368,50 | -0,13 % | $367,60 | $371,94 | $362,50 | 2,38M |
| 2026-07-17 | $368,98 | +9,22 % | $342,66 | $370,43 | $341,52 | 4,31M |
| 2026-07-16 | $337,82 | +2,62 % | $329,00 | $337,99 | $329,00 | 2,43M |
| 2026-07-15 | $329,19 | -2,27 % | $330,00 | $331,93 | $325,39 | 1,76M |
| 2026-07-14 | $336,83 | -1,37 % | $339,30 | $342,42 | $335,93 | 1,80M |
| 2026-07-13 | $341,51 | +0,76 % | $337,23 | $342,33 | $333,53 | 1,40M |
| 2026-07-10 | $338,92 | +0,43 % | $337,38 | $339,05 | $334,03 | 1,07M |
| 2026-07-09 | $337,48 | -0,14 % | $340,69 | $343,40 | $335,66 | 1,37M |
| 2026-07-08 | $337,94 | -1,68 % | $340,83 | $342,74 | $337,66 | 1,69M |
| 2026-07-07 | $343,73 | +1,34 % | $343,51 | $349,35 | $342,13 | 1,53M |
| 2026-07-06 | $339,17 | -0,92 % | $341,68 | $343,45 | $337,00 | 1,51M |
| 2026-07-02 | $342,31 | +2,30 % | $336,03 | $342,31 | $331,80 | 1,46M |
| 2026-07-01 | $334,62 | +1,36 % | $331,89 | $337,46 | $331,00 | 1,37M |
| 2026-06-30 | $330,12 | -0,53 % | $332,41 | $334,14 | $328,00 | 1,73M |
| 2026-06-29 | $331,88 | +1,38 % | $327,00 | $332,01 | $325,52 | 1,31M |
| 2026-06-26 | $327,37 | +2,85 % | $319,99 | $327,64 | $319,39 | 3,66M |
| 2026-06-25 | $318,29 | -0,76 % | $320,92 | $325,89 | $318,16 | 1,46M |
| 2026-06-24 | $320,74 | +1,19 % | $317,59 | $323,00 | $316,41 | 1,73M |
| 2026-06-23 | $316,96 | +2,04 % | $313,24 | $317,58 | $309,59 | 4,13M |
| 2026-06-22 | $310,61 | +0,91 % | $308,13 | $313,66 | $307,67 | 3,50M |
| 2026-06-18 | $307,81 | +0,57 % | $308,69 | $309,85 | $301,65 | 5,78M |
| 2026-06-17 | $306,07 | -0,47 % | $306,94 | $309,32 | $304,52 | 2,14M |
| 2026-06-16 | $307,51 | +0,34 % | $308,83 | $311,25 | $306,93 | 2,31M |
| 2026-06-15 | $306,47 | +0,66 % | $305,11 | $309,01 | $299,17 | 2,08M |
| 2026-06-12 | $304,46 | +0,18 % | $301,27 | $306,37 | $297,01 | 2,02M |
| 2026-06-11 | $303,90 | +0,18 % | $304,56 | $307,13 | $303,61 | 1,88M |
| 2026-06-10 | $303,36 | +1,04 % | $300,62 | $305,96 | $299,55 | 1,24M |
| 2026-06-09 | $300,25 | +1,19 % | $298,56 | $301,45 | $297,14 | 1,26M |
| 2026-06-08 | $296,73 | -2,15 % | $299,78 | $303,93 | $296,57 | 1,48M |
| 2026-06-05 | $303,25 | +3,35 % | $295,71 | $303,89 | $295,43 | 1,15M |
| 2026-06-04 | $293,43 | +1,20 % | $294,61 | $297,06 | $291,94 | 1,30M |
| 2026-06-03 | $289,95 | -0,65 % | $291,64 | $294,91 | $288,95 | 1,38M |
| 2026-06-02 | $291,86 | +1,01 % | $288,20 | $293,70 | $287,11 | 1,66M |
| 2026-06-01 | $288,93 | -1,01 % | $289,51 | $292,67 | $288,75 | 1,58M |
| 2026-05-29 | $291,89 | -0,82 % | $293,85 | $295,60 | $290,82 | 2,71M |
| 2026-05-28 | $294,31 | -1,88 % | $298,08 | $299,55 | $293,79 | 1,17M |
| 2026-05-27 | $299,94 | -1,61 % | $304,65 | $307,65 | $299,69 | 1,23M |
| 2026-05-26 | $304,84 | -0,53 % | $307,53 | $309,88 | $303,97 | 854,50K |
| 2026-05-22 | $306,46 | -0,25 % | $308,82 | $309,54 | $306,04 | 1,39M |