XNYS
Datos históricos de The Travelers Companies, Inc.
The Travelers Companies, Inc. · TRV
$368.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:09 UTC
- Variación en el periodo
- +36.51%
- Máximo
- US$398.70
- 28 de julio de 2026
- Mínimo
- US$252.26
- 16 de octubre de 2025
- Volumen medio diario
- 1.58 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 368.11 | 370.91 | 367.33 | 368.75 | −0.41% | 784,769.3 |
| 8 oct 2026 | 360.63 | 372.13 | 360.12 | 370.27 | +2.68% | 1.11 M |
| 7 oct 2026 | 358.84 | 364.34 | 357.09 | 360.61 | −0.01% | 1.01 M |
| 6 oct 2026 | 360.04 | 363.02 | 359.46 | 360.64 | −0.02% | 953,255.478 |
| 5 oct 2026 | 359.95 | 361.71 | 357.61 | 360.70 | +0.09% | 900,301.148 |
| 2 oct 2026 | 361.60 | 362.75 | 358.36 | 360.38 | −0.35% | 882,425.948 |
| 1 oct 2026 | 356.00 | 362.02 | 353.79 | 361.64 | +1.44% | 1.25 M |
| 30 sep 2026 | 362.28 | 363.64 | 356.45 | 356.51 | −1.84% | 1.17 M |
| 29 sep 2026 | 359.81 | 364.00 | 358.39 | 363.21 | +0.01% | 1.14 M |
| 28 sep 2026 | 363.38 | 364.80 | 360.73 | 363.16 | +0.03% | 835,495.173 |
| 25 sep 2026 | 361.68 | 364.03 | 359.68 | 363.04 | +0.18% | 807,572.563 |
| 24 sep 2026 | 362.01 | 366.49 | 361.85 | 362.39 | +0.55% | 1.05 M |
| 23 sep 2026 | 361.22 | 368.22 | 359.95 | 360.39 | −0.45% | 1.86 M |
| 22 sep 2026 | 369.92 | 370.31 | 359.32 | 362.01 | −2.46% | 1.65 M |
| 21 sep 2026 | 374.61 | 376.66 | 370.68 | 371.13 | −0.93% | 1.11 M |
| 18 sep 2026 | 376.95 | 376.95 | 372.53 | 374.62 | −1.28% | 3.29 M |
| 17 sep 2026 | 380.21 | 382.97 | 375.68 | 379.49 | +0.15% | 1.37 M |
| 16 sep 2026 | 376.50 | 380.94 | 375.34 | 378.92 | +0.25% | 1.6 M |
| 15 sep 2026 | 377.47 | 379.54 | 376.00 | 377.97 | −0.02% | 1.1 M |
| 14 sep 2026 | 383.00 | 383.99 | 375.03 | 378.05 | +0.76% | 1.36 M |
| 11 sep 2026 | 370.57 | 375.30 | 369.60 | 375.20 | +2.08% | 1.62 M |
| 10 sep 2026 | 369.56 | 370.52 | 364.60 | 367.56 | +0.19% | 1.24 M |
| 9 sep 2026 | 363.00 | 367.58 | 359.87 | 366.85 | +0.33% | 1.52 M |
| 8 sep 2026 | 365.37 | 368.22 | 362.57 | 365.66 | −1.00% | 1.26 M |
| 4 sep 2026 | 372.12 | 374.89 | 368.35 | 369.35 | −1.33% | 1.17 M |
| 3 sep 2026 | 367.85 | 376.57 | 366.95 | 374.34 | +2.23% | 1.63 M |
| 2 sep 2026 | 366.21 | 367.91 | 364.05 | 366.18 | +0.62% | 1.19 M |
| 1 sep 2026 | 366.00 | 369.06 | 363.21 | 363.92 | −0.55% | 1.7 M |
| 31 ago 2026 | 369.66 | 370.44 | 365.84 | 365.93 | −1.07% | 1.88 M |
| 28 ago 2026 | 371.18 | 372.47 | 368.10 | 369.90 | +0.15% | 976,863.782 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.