Travelers

TRV
🏛️ usa →
280.04
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 156.53 157.11 156.11 156.43 0.7M
2021-12-30 157.86 158.42 156.71 156.81 0.4M
2021-12-29 157.65 158.00 157.12 157.50 0.7M
2021-12-28 156.03 157.74 156.03 157.12 0.9M
2021-12-27 154.51 156.10 153.44 156.04 0.7M
2021-12-23 154.99 156.18 154.49 154.65 1.7M
2021-12-22 155.48 156.04 154.46 154.69 1.0M
2021-12-21 154.46 157.22 154.46 155.52 1.0M
2021-12-20 156.29 156.44 151.97 153.53 1.8M
2021-12-17 161.82 161.82 158.02 158.19 3.4M
2021-12-16 160.03 163.00 159.09 162.02 2.6M
2021-12-15 156.84 159.06 155.35 158.37 1.6M
2021-12-14 153.47 158.22 153.21 156.73 2.0M
2021-12-13 154.39 154.46 152.47 153.18 1.1M
2021-12-10 154.52 154.81 153.36 154.25 0.9M
2021-12-09 152.68 154.48 151.94 153.49 1.1M
2021-12-08 153.30 154.49 152.55 153.68 1.1M
2021-12-07 152.34 153.49 151.80 153.09 1.2M
2021-12-06 150.43 153.02 150.34 151.82 1.7M
2021-12-03 150.02 150.95 147.70 149.16 1.4M
2021-12-02 146.70 150.77 146.27 150.16 1.4M
2021-12-01 149.77 151.27 145.40 145.48 1.6M
2021-11-30 150.52 150.98 146.54 146.95 3.5M
2021-11-29 155.33 155.33 151.81 152.40 1.5M
2021-11-26 154.40 155.13 151.56 153.66 1.3M
2021-11-24 160.17 160.81 158.86 158.97 1.1M
2021-11-23 158.54 161.47 157.53 160.26 1.4M
2021-11-22 153.11 158.10 152.18 156.87 2.0M
2021-11-19 155.21 155.37 152.47 152.53 1.6M
2021-11-18 156.80 157.81 155.94 156.03 2.1M
2021-11-17 158.55 158.55 156.16 156.42 1.6M
2021-11-16 158.64 160.32 158.46 158.99 1.5M
2021-11-15 158.01 159.09 157.38 158.06 1.2M
2021-11-12 157.98 158.45 156.94 157.42 1.0M
2021-11-11 157.70 158.30 157.24 157.83 0.9M
2021-11-10 157.68 160.58 157.33 158.22 0.9M
2021-11-09 158.12 159.00 157.27 157.40 1.0M
2021-11-08 160.21 160.88 158.61 158.70 0.9M
2021-11-05 157.74 160.43 156.93 159.60 1.5M
2021-11-04 160.25 160.37 156.12 156.50 1.5M
2021-11-03 158.22 161.25 158.22 160.25 1.7M
2021-11-02 161.14 161.69 158.75 158.82 1.0M
2021-11-01 161.25 162.37 159.07 160.11 1.1M
2021-10-29 162.13 162.44 160.66 160.88 1.3M
2021-10-27 160.74 162.11 159.73 159.78 1.2M
2021-10-26 161.77 162.42 160.36 160.43 0.8M
2021-10-25 162.00 162.46 160.87 161.58 1.0M
2021-10-22 160.89 163.16 160.80 162.37 1.4M
2021-10-21 158.17 160.72 158.17 160.19 1.5M
2021-10-20 155.81 159.50 155.66 158.69 1.5M
2021-10-19 156.21 158.27 154.89 155.39 2.4M
2021-10-18 154.42 154.70 152.16 152.88 1.6M
2021-10-15 157.16 158.46 155.56 155.64 1.0M
2021-10-14 156.64 157.83 156.07 156.69 1.3M
2021-10-13 156.35 156.74 153.56 156.39 1.2M
2021-10-12 156.12 158.09 155.52 156.48 1.4M
2021-10-11 157.30 158.74 156.18 156.23 0.8M
2021-10-08 157.35 158.45 156.37 157.33 1.0M
2021-10-07 156.67 158.16 155.98 157.24 1.4M
2021-10-06 152.70 155.15 150.50 155.09 1.2M
2021-10-05 152.82 154.18 150.84 153.60 1.1M
2021-10-04 151.31 153.65 150.26 151.38 1.3M
2021-10-01 152.41 153.85 150.29 152.42 1.1M
2021-09-30 155.52 156.35 151.98 152.01 1.1M
2021-09-29 152.87 155.63 152.29 154.88 0.9M
2021-09-28 156.36 157.12 153.18 153.49 1.0M
2021-09-27 157.69 158.15 156.17 156.29 1.1M
2021-09-24 155.97 156.78 155.48 156.46 0.8M
2021-09-23 155.57 157.37 155.46 156.02 0.8M
2021-09-22 154.10 155.58 153.28 154.38 1.4M
2021-09-21 153.19 154.22 151.68 152.97 1.2M
2021-09-20 153.20 154.07 150.59 152.66 2.0M
2021-09-17 156.59 157.84 155.65 156.29 2.7M
2021-09-16 157.56 158.02 155.50 156.67 1.2M
2021-09-15 156.78 157.82 155.71 157.58 1.4M
2021-09-14 159.19 159.32 155.89 156.35 1.2M
2021-09-13 156.98 159.03 156.07 158.90 1.2M
2021-09-10 158.73 158.90 156.32 156.36 0.9M
2021-09-09 158.01 159.62 157.39 157.96 1.2M
2021-09-08 157.40 159.83 156.96 158.74 1.3M
2021-09-07 158.95 159.46 156.65 157.80 1.0M
2021-09-03 159.23 159.95 158.40 159.17 0.7M
2021-09-02 159.72 160.10 158.25 159.97 0.9M
2021-09-01 159.43 160.23 158.21 159.28 1.1M
2021-08-31 158.85 160.80 158.71 159.71 1.6M
2021-08-30 161.74 161.74 159.43 159.44 0.5M
2021-08-27 160.16 162.27 160.16 162.09 0.6M
2021-08-26 162.50 162.78 159.94 159.97 0.7M
2021-08-25 160.77 163.29 160.40 162.58 1.0M
2021-08-24 160.16 161.05 159.77 160.64 0.8M
2021-08-23 161.51 162.33 159.83 159.90 0.6M
2021-08-20 159.25 162.20 158.81 160.84 1.0M
2021-08-19 158.32 161.05 158.09 159.48 1.1M
2021-08-18 157.98 160.48 157.66 158.72 1.3M
2021-08-17 157.58 159.38 157.33 158.90 0.9M
2021-08-16 156.31 157.94 155.48 157.74 1.0M
2021-08-13 156.64 157.10 155.67 156.31 0.6M
2021-08-12 157.00 157.12 155.31 156.49 0.7M
2021-08-11 154.89 156.28 154.39 156.21 0.8M
2021-08-10 153.12 155.16 153.02 154.22 0.9M
2021-08-09 152.89 153.91 152.08 153.37 0.7M
2021-08-06 151.86 153.38 151.53 152.82 0.6M
2021-08-05 150.38 151.55 149.43 150.58 0.7M
2021-08-04 149.98 150.63 149.26 149.52 0.9M
2021-08-03 149.08 150.46 147.50 150.39 0.9M
2021-08-02 149.82 151.80 148.68 148.95 0.9M
2021-07-30 148.76 150.55 148.32 148.92 1.0M
2021-07-29 147.45 149.00 145.98 148.88 1.2M
2021-07-28 149.84 150.25 146.07 146.82 1.4M
2021-07-27 148.12 150.12 147.55 149.38 0.9M
2021-07-26 147.98 149.88 147.79 148.82 1.3M
2021-07-23 148.93 150.13 146.76 147.87 1.2M
2021-07-22 148.00 149.77 147.20 147.76 1.5M
2021-07-21 152.36 154.50 151.56 151.84 1.3M
2021-07-20 151.31 154.41 148.04 151.09 2.4M
2021-07-19 153.93 155.10 149.72 151.26 1.9M
2021-07-16 156.07 156.95 154.78 156.39 1.4M
2021-07-15 152.71 155.75 152.45 155.58 1.4M
2021-07-14 153.35 154.78 152.81 154.53 1.4M
2021-07-13 153.57 154.68 152.68 152.99 1.1M
2021-07-12 154.15 154.61 152.72 154.09 1.1M
2021-07-09 151.07 153.38 150.39 153.33 1.0M
2021-07-08 150.14 151.04 147.91 148.52 1.3M
2021-07-07 150.07 152.50 149.50 152.19 0.8M
2021-07-06 151.17 151.64 148.37 150.84 1.0M
2021-07-02 150.80 151.61 150.46 151.23 0.7M
2021-07-01 150.00 152.18 149.25 151.83 0.9M
2021-06-30 149.14 150.17 148.90 149.71 1.0M
2021-06-29 150.29 151.00 148.90 149.52 0.7M
2021-06-28 151.21 151.36 148.74 149.45 0.9M
2021-06-25 150.71 151.96 150.10 151.72 1.2M
2021-06-24 148.90 150.50 148.29 149.97 1.0M
2021-06-23 148.84 148.95 147.83 147.90 0.6M
2021-06-22 148.53 149.19 147.14 148.30 0.7M
2021-06-21 146.37 149.00 145.81 148.65 0.9M
2021-06-18 146.84 147.52 144.44 144.76 3.1M
2021-06-17 153.24 153.57 148.60 148.87 1.1M
2021-06-16 153.90 155.19 152.68 152.79 1.2M
2021-06-15 153.87 155.42 152.69 154.62 0.9M
2021-06-14 154.25 154.40 152.58 153.25 0.9M
2021-06-11 153.90 155.82 153.90 154.48 0.9M
2021-06-10 155.63 155.89 153.93 154.02 0.9M
2021-06-09 156.07 156.26 154.50 154.74 1.1M
2021-06-08 157.19 157.93 155.83 157.54 1.0M
2021-06-07 160.43 160.43 157.64 157.76 1.0M
2021-06-04 160.58 161.00 159.05 160.00 1.0M
2021-06-03 159.91 162.25 158.95 161.00 0.8M
2021-06-02 161.68 161.74 159.89 160.20 1.0M
2021-06-01 161.12 161.99 160.26 160.89 0.9M
2021-05-28 160.40 160.40 158.96 159.70 1.0M
2021-05-27 158.28 159.48 157.73 159.35 2.4M
2021-05-26 157.00 157.84 156.58 157.14 1.0M
2021-05-25 158.84 159.50 156.08 156.55 1.2M
2021-05-24 159.40 160.20 158.29 158.73 0.9M
2021-05-21 159.09 160.95 158.33 159.08 0.9M
2021-05-20 157.21 159.64 156.51 158.81 1.1M
2021-05-19 156.77 157.36 154.11 157.00 1.3M
2021-05-18 159.60 159.64 157.20 157.29 1.4M
2021-05-17 159.36 160.69 158.96 160.25 0.9M
2021-05-14 157.76 160.86 157.43 160.51 1.0M
2021-05-13 152.81 158.74 152.75 157.76 1.3M
2021-05-12 157.66 157.67 153.66 153.75 1.3M
2021-05-11 161.87 161.91 156.32 156.69 1.2M
2021-05-10 161.59 162.71 161.09 161.67 1.2M
2021-05-07 158.30 161.10 158.14 160.81 1.1M
2021-05-06 160.00 160.85 159.16 160.50 1.0M
2021-05-05 158.12 159.68 156.25 159.29 1.5M
2021-05-04 156.39 158.69 155.97 158.53 1.4M
2021-05-03 156.11 158.08 155.71 156.59 1.1M
2021-04-30 155.53 156.60 153.90 154.66 1.0M
2021-04-29 154.76 155.82 154.32 155.70 0.9M
2021-04-28 155.73 155.89 152.85 153.79 1.2M
2021-04-27 155.71 156.44 154.56 155.20 1.3M
2021-04-26 157.84 158.11 155.43 155.73 1.0M
2021-04-23 156.54 158.34 156.01 157.84 1.1M
2021-04-22 156.71 157.32 154.31 155.87 1.4M
2021-04-21 156.28 157.76 156.03 157.38 0.9M
2021-04-20 154.93 157.40 153.84 155.73 1.8M
2021-04-19 156.58 157.96 153.57 154.38 1.1M
2021-04-16 154.67 156.46 154.67 155.95 1.3M
2021-04-15 155.53 155.97 153.78 154.36 1.2M
2021-04-14 152.42 156.35 152.00 155.43 1.9M
2021-04-13 151.21 152.40 150.54 152.21 1.9M
2021-04-12 151.89 152.22 151.27 151.84 1.2M
2021-04-09 151.52 152.55 150.96 151.65 1.4M
2021-04-08 150.79 151.12 149.53 150.36 1.7M
2021-04-07 151.79 152.45 151.01 152.29 1.7M
2021-04-06 152.03 153.94 151.45 151.75 1.3M
2021-04-05 152.25 152.43 150.60 152.03 1.3M
2021-04-01 150.25 151.30 149.46 150.62 1.7M
2021-03-31 154.03 154.13 150.25 150.40 1.7M
2021-03-30 154.57 155.23 153.30 154.03 0.9M
2021-03-29 151.81 154.50 150.77 153.85 1.4M
2021-03-26 153.70 153.86 151.50 153.64 1.1M
2021-03-25 149.88 153.14 147.92 152.78 1.4M
2021-03-24 147.69 151.07 147.46 149.28 2.0M
2021-03-23 147.65 149.41 146.79 147.00 1.6M
2021-03-22 149.15 149.52 146.76 147.59 1.4M
2021-03-19 156.25 156.25 148.88 149.30 4.1M
2021-03-18 159.80 161.19 156.35 156.83 2.3M
2021-03-17 157.15 158.18 155.54 157.92 1.4M
2021-03-16 156.87 156.87 154.41 156.47 1.0M
2021-03-15 155.97 157.50 155.60 157.34 0.9M
2021-03-12 157.05 159.04 155.97 157.27 1.3M
2021-03-11 153.88 155.37 152.17 155.09 2.1M
2021-03-10 153.56 156.43 153.05 155.38 1.5M
2021-03-09 154.42 155.96 152.78 153.82 1.4M
2021-03-08 153.00 157.25 152.47 155.75 1.4M
2021-03-05 150.45 153.22 149.22 152.36 1.5M
2021-03-04 150.62 152.02 147.56 149.02 1.1M
2021-03-03 149.11 152.15 148.71 150.71 1.2M
2021-03-02 149.84 150.92 149.02 149.12 1.2M
2021-03-01 147.00 151.01 147.00 150.39 1.2M
2021-02-26 148.09 148.18 145.18 145.50 1.5M
2021-02-25 151.31 151.48 147.87 148.00 1.3M
2021-02-24 148.69 151.24 148.69 150.96 1.5M
2021-02-23 149.37 149.96 147.20 149.33 0.9M
2021-02-22 145.83 148.00 144.89 147.87 1.2M
2021-02-19 148.14 148.17 145.74 145.91 1.1M
2021-02-18 148.31 148.41 146.36 147.69 0.9M
2021-02-17 146.91 148.82 146.76 148.45 0.9M
2021-02-16 147.01 147.92 145.67 147.42 1.1M
2021-02-12 145.84 147.14 144.84 145.96 1.3M
2021-02-11 146.00 147.18 145.58 146.34 0.9M
2021-02-10 147.21 147.69 145.33 145.93 1.5M
2021-02-09 146.13 147.17 145.68 147.16 0.8M
2021-02-08 144.58 146.24 143.85 146.20 0.8M
2021-02-05 144.66 146.48 143.57 144.84 0.9M
2021-02-04 139.24 144.18 138.79 143.93 2.7M
2021-02-03 139.41 140.35 138.02 138.66 1.1M
2021-02-02 139.16 140.69 138.25 139.83 1.4M
2021-02-01 137.08 138.50 135.89 138.21 1.2M
2021-01-29 138.97 138.97 135.87 136.30 2.3M
2021-01-28 140.28 141.38 139.11 140.00 1.7M
2021-01-27 141.87 143.92 139.30 139.50 1.6M
2021-01-26 146.81 147.56 143.69 143.71 1.3M
2021-01-25 144.50 146.56 143.26 146.36 1.3M
2021-01-22 146.84 147.97 144.45 145.84 1.2M
2021-01-21 148.13 152.29 147.10 148.72 2.8M
2021-01-20 143.28 145.55 142.67 145.02 1.9M
2021-01-19 143.63 144.29 142.04 143.51 1.6M
2021-01-15 141.84 144.12 141.07 143.24 1.9M
2021-01-14 142.43 143.13 141.11 142.32 1.6M
2021-01-13 140.01 142.74 139.60 142.25 1.4M
2021-01-12 137.53 140.71 137.37 140.42 0.8M
2021-01-11 138.68 139.35 137.22 137.43 1.0M
2021-01-08 139.21 139.77 137.90 139.65 1.0M
2021-01-07 139.52 139.72 137.72 139.07 1.3M
2021-01-06 136.13 139.14 135.46 139.10 1.3M
2021-01-05 135.72 136.45 133.12 134.53 0.9M
2021-01-04 140.63 140.66 134.32 135.65 1.6M