Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TRV.US
292.80-0.85(-0.29%)(czas lokalny: 19.12.2025 16:00)Travelers Companies, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 292.79 | 294.98 | 291.41 | 292.80 | 41 243 | 0 |
| 18.12.2025 | 290.61 | 294.35 | 289.06 | 293.76 | 48 544 | 0 |
| 17.12.2025 | 288.71 | 291.33 | 287.93 | 291.27 | 52 787 | 0 |
| 16.12.2025 | 291.77 | 292.35 | 288.57 | 289.61 | 70 836 | 0 |
| 15.12.2025 | 286.73 | 290.88 | 285.85 | 290.59 | 63 444 | 0 |
| 12.12.2025 | 284.14 | 285.45 | 283.39 | 285.31 | 57 775 | 0 |
| 11.12.2025 | 279.38 | 284.47 | 279.18 | 282.88 | 76 214 | 0 |
| 10.12.2025 | 278.85 | 280.99 | 277.79 | 278.22 | 59 466 | 0 |
| 09.12.2025 | 281.02 | 283.53 | 279.05 | 279.15 | 48 853 | 0 |
| 08.12.2025 | 280.46 | 281.46 | 277.75 | 279.87 | 66 891 | 0 |
| 05.12.2025 | 282.05 | 282.27 | 279.68 | 280.77 | 54 962 | 0 |
| 04.12.2025 | 284.46 | 285.82 | 282.50 | 282.85 | 37 094 | 0 |
| 03.12.2025 | 288.73 | 290.08 | 283.32 | 284.25 | 63 206 | 0 |
| 02.12.2025 | 291.67 | 291.67 | 287.72 | 288.54 | 30 614 | 0 |
| 01.12.2025 | 291.78 | 294.11 | 290.04 | 290.51 | 26 848 | 0 |
| 28.11.2025 | 295.01 | 295.80 | 292.72 | 292.79 | 15 891 | 0 |
| 26.11.2025 | 294.21 | 296.02 | 293.63 | 294.49 | 25 449 | 0 |
| 25.11.2025 | 293.64 | 296.77 | 293.45 | 293.72 | 41 153 | 0 |
| 24.11.2025 | 290.00 | 292.77 | 288.11 | 290.85 | 51 589 | 0 |
| 21.11.2025 | 289.20 | 292.44 | 288.40 | 290.16 | 66 160 | 0 |
| 20.11.2025 | 286.18 | 289.76 | 286.03 | 287.86 | 68 423 | 0 |
| 19.11.2025 | 286.55 | 287.67 | 283.50 | 285.38 | 67 750 | 0 |
| 18.11.2025 | 285.23 | 289.27 | 283.88 | 286.87 | 146 123 | 0 |
| 17.11.2025 | 288.34 | 289.15 | 284.06 | 284.38 | 85 506 | 0 |
| 14.11.2025 | 288.06 | 290.20 | 284.99 | 287.14 | 173 196 | 0 |
| 13.11.2025 | 285.92 | 290.61 | 285.11 | 287.29 | 174 105 | 0 |
| 12.11.2025 | 286.55 | 288.94 | 285.95 | 285.99 | 132 603 | 0 |
| 11.11.2025 | 283.00 | 286.68 | 283.00 | 286.03 | 122 379 | 0 |
| 10.11.2025 | 277.94 | 282.86 | 277.93 | 282.41 | 107 271 | 0 |
| 07.11.2025 | 277.27 | 280.65 | 276.00 | 279.80 | 157 839 | 0 |
| 06.11.2025 | 276.79 | 278.86 | 275.80 | 276.25 | 76 206 | 0 |
| 05.11.2025 | 277.10 | 279.54 | 276.49 | 276.73 | 131 705 | 0 |
| 04.11.2025 | 268.88 | 277.35 | 268.88 | 277.30 | 158 160 | 0 |
| 03.11.2025 | 267.11 | 268.56 | 264.44 | 267.65 | 201 702 | 0 |
| 31.10.2025 | 267.64 | 270.55 | 267.64 | 268.65 | 231 696 | 0 |
| 30.10.2025 | 268.49 | 274.35 | 267.90 | 270.99 | 133 848 | 0 |
| 29.10.2025 | 266.55 | 269.27 | 265.20 | 267.90 | 46 773 | 0 |
| 28.10.2025 | 270.33 | 272.31 | 267.52 | 268.14 | 99 461 | 0 |
| 27.10.2025 | 269.50 | 270.60 | 268.47 | 270.37 | 29 079 | 0 |
| 24.10.2025 | 269.89 | 270.58 | 269.06 | 269.91 | 30 747 | 0 |
| 23.10.2025 | 269.04 | 269.67 | 267.43 | 269.12 | 39 307 | 0 |
| 22.10.2025 | 269.39 | 271.38 | 267.05 | 268.45 | 41 664 | 0 |
| 21.10.2025 | 265.10 | 270.53 | 265.00 | 269.34 | 39 058 | 0 |
| 20.10.2025 | 263.39 | 265.78 | 262.94 | 265.15 | 39 988 | 0 |
| 17.10.2025 | 262.36 | 266.68 | 261.99 | 262.12 | 232 092 | 0 |
| 16.10.2025 | 255.00 | 265.50 | 253.13 | 261.67 | 218 198 | 0 |
| 15.10.2025 | 272.29 | 272.92 | 266.83 | 269.57 | 197 948 | 0 |
| 14.10.2025 | 270.31 | 275.78 | 270.31 | 275.78 | 59 630 | 0 |
| 13.10.2025 | 268.82 | 272.35 | 267.41 | 270.39 | 72 036 | 0 |
| 10.10.2025 | 275.71 | 275.95 | 269.36 | 270.01 | 89 263 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
