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
2023-12-29 189.34 190.82 188.81 190.49 1.0M
2023-12-28 188.47 189.94 188.47 189.33 0.9M
2023-12-27 186.12 188.73 186.12 188.62 1.0M
2023-12-26 185.27 187.42 185.27 187.09 1.0M
2023-12-22 186.08 187.00 184.96 185.80 1.1M
2023-12-21 183.58 185.70 182.76 185.57 1.4M
2023-12-20 186.26 186.55 183.65 183.84 1.4M
2023-12-19 183.24 186.44 182.59 186.18 1.4M
2023-12-18 183.62 184.12 182.70 183.41 1.6M
2023-12-15 181.41 186.00 181.41 182.81 3.4M
2023-12-14 185.57 185.97 181.03 182.77 2.2M
2023-12-13 183.67 185.45 182.95 185.22 1.3M
2023-12-12 182.56 184.59 181.79 183.66 0.9M
2023-12-11 181.58 182.77 180.44 182.35 1.0M
2023-12-08 181.99 182.51 180.65 181.26 0.9M
2023-12-07 182.68 183.29 181.42 181.91 1.1M
2023-12-06 184.73 185.55 182.55 183.13 1.2M
2023-12-05 183.32 185.25 182.72 183.66 1.5M
2023-12-04 182.05 184.34 181.32 183.19 2.3M
2023-12-01 179.94 182.33 179.18 181.98 1.5M
2023-11-30 177.80 181.18 177.61 180.62 3.6M
2023-11-29 176.68 178.22 175.88 177.44 1.2M
2023-11-28 178.39 178.74 176.45 176.84 1.0M
2023-11-27 177.30 178.95 177.18 178.61 1.1M
2023-11-24 176.71 178.60 176.57 177.54 0.4M
2023-11-22 175.02 176.48 174.60 176.08 0.8M
2023-11-21 172.38 175.92 172.38 175.06 1.1M
2023-11-20 172.01 172.44 170.88 172.10 0.7M
2023-11-17 171.53 172.97 170.62 171.82 0.9M
2023-11-16 170.21 172.81 169.18 171.69 1.3M
2023-11-15 170.00 170.32 167.08 169.54 1.5M
2023-11-14 170.94 171.15 168.01 168.70 1.7M
2023-11-13 169.82 171.22 169.22 171.00 1.1M
2023-11-10 169.00 170.13 167.54 169.96 0.9M
2023-11-09 169.51 169.96 168.17 168.59 0.9M
2023-11-08 169.83 170.25 167.60 168.56 1.2M
2023-11-07 168.93 170.21 168.69 169.99 1.0M
2023-11-06 168.41 169.58 168.24 169.55 1.3M
2023-11-03 170.75 170.75 166.51 168.41 1.7M
2023-11-02 169.35 170.46 165.84 168.95 1.3M
2023-11-01 168.05 169.75 166.81 169.28 1.3M
2023-10-31 166.62 168.45 166.56 167.44 1.9M
2023-10-30 161.55 165.87 161.55 165.51 2.2M
2023-10-27 163.78 163.78 159.89 160.68 1.4M
2023-10-26 165.67 167.37 164.16 164.46 2.0M
2023-10-25 158.73 165.02 158.22 164.73 2.1M
2023-10-24 159.65 161.25 157.33 157.92 2.2M
2023-10-23 161.15 161.15 158.87 159.19 1.5M
2023-10-20 164.62 164.62 161.32 161.59 1.5M
2023-10-19 167.95 169.50 163.39 163.94 1.8M
2023-10-18 169.75 173.47 168.00 168.11 2.3M
2023-10-17 168.31 169.74 167.74 169.36 1.7M
2023-10-16 165.17 167.99 165.01 167.65 1.6M
2023-10-13 161.98 164.31 161.05 164.21 1.5M
2023-10-12 162.81 162.81 159.95 160.73 0.9M
2023-10-11 162.20 162.92 161.09 162.41 0.9M
2023-10-10 163.41 163.71 160.85 162.23 1.2M
2023-10-09 162.42 163.77 161.85 163.26 0.8M
2023-10-06 164.02 164.27 162.78 162.95 1.4M
2023-10-05 162.28 164.89 162.02 163.88 1.3M
2023-10-04 160.82 162.58 160.05 162.50 1.4M
2023-10-03 161.73 162.52 160.53 160.92 1.2M
2023-10-02 163.09 163.26 161.04 162.27 1.1M
2023-09-29 167.73 167.73 162.65 163.31 1.4M
2023-09-28 168.42 169.01 166.64 167.62 1.1M
2023-09-27 167.89 168.63 166.38 167.92 1.9M
2023-09-26 167.28 168.85 166.64 167.96 1.0M
2023-09-25 166.39 168.03 166.38 167.84 0.6M
2023-09-22 168.77 169.38 167.74 167.84 0.9M
2023-09-21 169.06 170.30 168.28 168.61 1.4M
2023-09-20 167.67 169.89 167.18 168.94 1.4M
2023-09-19 167.34 167.93 166.30 167.19 1.2M
2023-09-18 164.95 167.45 163.85 166.85 1.2M
2023-09-15 165.71 166.00 164.20 164.80 2.3M
2023-09-14 164.82 166.03 164.26 165.96 1.2M
2023-09-13 163.56 163.60 161.75 163.13 1.5M
2023-09-12 161.42 163.68 160.97 162.77 0.8M
2023-09-11 160.10 162.21 159.95 161.13 0.8M
2023-09-08 160.98 161.34 159.21 159.89 0.9M
2023-09-07 160.25 161.93 160.17 160.67 0.9M
2023-09-06 159.90 161.73 159.50 160.61 1.1M
2023-09-05 162.30 162.67 160.37 160.39 0.9M
2023-09-01 162.38 163.41 161.92 162.30 0.7M
2023-08-31 161.71 161.98 160.81 161.23 1.4M
2023-08-30 161.35 162.32 160.58 161.32 0.8M
2023-08-29 161.32 161.49 159.53 161.28 0.7M
2023-08-28 161.65 162.36 159.93 160.83 0.7M
2023-08-25 162.28 162.91 160.88 161.64 0.8M
2023-08-24 160.72 163.21 160.45 161.84 0.8M
2023-08-23 160.37 161.07 160.12 160.93 0.9M
2023-08-22 161.17 162.14 159.63 159.94 1.1M
2023-08-21 162.39 163.10 160.07 161.60 1.4M
2023-08-18 163.26 163.86 162.24 162.47 0.9M
2023-08-17 166.17 166.62 163.12 163.41 1.0M
2023-08-16 163.77 167.03 163.54 165.37 1.0M
2023-08-15 164.99 165.73 163.15 163.48 0.9M
2023-08-14 166.76 167.00 165.40 166.27 0.9M
2023-08-11 166.40 167.10 165.82 166.86 0.9M
2023-08-10 167.43 169.01 166.49 166.94 1.6M
2023-08-09 167.43 168.80 166.62 167.29 1.3M
2023-08-08 169.08 169.08 166.94 167.88 1.1M
2023-08-07 170.09 171.66 169.56 170.12 1.1M
2023-08-04 169.13 171.15 167.99 168.65 1.7M
2023-08-03 171.13 171.59 169.31 169.40 1.7M
2023-08-02 171.95 172.69 170.31 171.10 1.4M
2023-08-01 172.09 172.95 171.34 172.31 1.1M
2023-07-31 173.20 174.19 171.69 172.61 1.1M
2023-07-28 176.11 176.52 173.07 173.26 1.4M
2023-07-27 175.01 175.97 173.61 174.87 1.5M
2023-07-26 172.53 175.00 172.46 174.16 1.8M
2023-07-25 173.96 174.21 171.99 172.12 1.2M
2023-07-24 172.91 175.54 172.66 174.84 1.3M
2023-07-21 174.42 174.53 171.65 172.82 1.1M
2023-07-20 173.80 176.21 172.04 173.63 2.4M
2023-07-19 171.00 172.15 170.14 170.56 1.6M
2023-07-18 167.97 171.72 167.97 171.02 1.4M
2023-07-17 165.32 169.00 165.32 168.59 1.5M
2023-07-14 168.35 168.43 164.75 165.95 1.5M
2023-07-13 168.94 170.13 168.15 168.22 1.4M
2023-07-12 173.39 174.40 170.25 171.12 2.4M
2023-07-11 168.79 172.46 168.79 172.36 1.3M
2023-07-10 171.56 172.37 168.97 169.07 1.2M
2023-07-07 170.46 173.38 170.41 171.65 1.3M
2023-07-06 171.68 171.68 168.62 170.91 1.5M
2023-07-05 171.50 172.89 170.26 172.59 1.3M
2023-07-03 172.34 174.42 171.84 173.09 0.5M
2023-06-30 171.84 174.04 171.46 173.66 1.3M
2023-06-29 167.93 171.43 167.24 170.99 1.3M
2023-06-28 172.39 172.39 167.67 168.37 1.7M
2023-06-27 172.59 173.95 172.10 172.59 1.1M
2023-06-26 174.81 174.81 171.31 172.39 1.0M
2023-06-23 174.05 175.10 173.31 173.72 1.7M
2023-06-22 176.17 176.17 173.58 175.01 0.7M
2023-06-21 175.75 176.17 173.87 175.29 1.2M
2023-06-20 176.26 176.68 174.05 175.56 1.0M
2023-06-16 177.97 177.97 175.97 176.75 2.3M
2023-06-15 173.75 176.24 173.75 175.97 1.4M
2023-06-14 177.09 177.32 173.10 173.55 1.4M
2023-06-13 174.76 177.73 174.61 176.12 1.0M
2023-06-12 175.06 175.75 173.77 174.77 0.7M
2023-06-09 174.47 175.92 173.44 175.60 1.0M
2023-06-08 174.76 175.36 173.90 174.91 0.9M
2023-06-07 174.82 176.19 173.28 175.78 1.2M
2023-06-06 174.06 175.39 173.77 174.95 0.7M
2023-06-05 175.73 176.31 174.32 174.37 1.1M
2023-06-02 172.14 175.37 171.33 175.13 1.7M
2023-06-01 169.99 171.92 168.24 171.30 1.1M
2023-05-31 172.33 172.87 169.00 169.24 2.5M
2023-05-30 172.41 173.44 170.39 173.29 1.2M
2023-05-26 172.43 173.73 171.26 172.29 1.2M
2023-05-25 174.44 174.99 172.81 173.67 1.1M
2023-05-24 178.79 178.86 175.89 175.99 1.4M
2023-05-23 180.96 182.22 179.21 179.31 1.3M
2023-05-22 183.16 184.35 180.84 181.10 0.9M
2023-05-19 184.61 185.77 183.01 183.72 1.3M
2023-05-18 181.76 183.52 180.47 183.34 1.1M
2023-05-17 182.29 183.55 181.31 181.68 1.0M
2023-05-16 182.70 182.93 180.79 181.51 0.6M
2023-05-15 182.76 182.82 181.14 182.81 0.7M
2023-05-12 184.07 184.49 181.11 182.09 0.7M
2023-05-11 182.20 182.87 181.33 182.81 0.7M
2023-05-10 183.88 184.42 181.19 183.16 0.8M
2023-05-09 182.98 185.51 182.38 183.75 1.1M
2023-05-08 182.99 183.75 181.92 182.57 0.9M
2023-05-05 180.60 183.05 180.33 182.30 1.0M
2023-05-04 178.63 180.11 176.55 179.14 1.5M
2023-05-03 181.77 181.77 178.98 179.15 1.0M
2023-05-02 181.04 181.41 177.35 180.53 1.2M
2023-05-01 180.27 183.12 180.27 181.76 0.8M
2023-04-28 179.19 182.12 179.19 181.14 1.1M
2023-04-27 176.87 180.69 176.27 180.25 1.6M
2023-04-26 175.82 178.37 175.82 176.61 1.2M
2023-04-25 177.89 180.12 177.01 177.32 1.2M
2023-04-24 179.51 180.36 178.34 179.13 1.0M
2023-04-21 178.33 180.47 176.59 179.50 1.8M
2023-04-20 183.29 184.11 178.43 179.26 1.5M
2023-04-19 182.41 185.32 179.52 182.57 3.1M
2023-04-18 171.82 172.45 170.45 172.00 2.3M
2023-04-17 168.50 171.28 167.61 171.28 1.7M
2023-04-14 173.05 173.05 167.00 168.37 1.5M
2023-04-13 171.82 173.35 169.91 173.20 1.3M
2023-04-12 173.86 174.77 172.30 173.84 1.0M
2023-04-11 172.88 174.21 171.64 173.55 1.1M
2023-04-10 171.44 172.85 171.16 172.65 0.8M
2023-04-06 170.75 171.80 170.33 171.27 0.8M
2023-04-05 167.66 170.55 167.13 170.31 1.2M
2023-04-04 172.59 173.40 167.28 168.63 1.4M
2023-04-03 171.02 172.69 170.90 172.29 1.3M
2023-03-31 171.74 172.33 169.99 171.41 1.9M
2023-03-30 170.71 171.08 168.86 170.82 1.8M
2023-03-29 168.08 169.94 167.09 169.86 1.6M
2023-03-28 165.61 166.96 164.87 165.88 1.2M
2023-03-27 167.28 167.82 165.44 166.35 1.5M
2023-03-24 162.50 165.36 161.33 164.91 1.2M
2023-03-23 165.53 166.73 163.23 163.86 1.6M
2023-03-22 171.70 172.38 166.54 166.63 1.3M
2023-03-21 171.63 172.57 170.38 171.75 2.0M
2023-03-20 166.25 169.25 165.75 168.71 2.0M
2023-03-17 170.15 170.73 164.07 165.03 4.5M
2023-03-16 167.21 172.91 165.85 172.21 2.3M
2023-03-15 166.90 167.84 163.72 166.49 2.5M
2023-03-14 174.42 174.42 169.96 171.76 2.3M
2023-03-13 173.25 176.65 171.47 172.22 2.6M
2023-03-10 173.14 178.15 172.58 175.68 2.4M
2023-03-09 177.21 177.21 173.34 173.92 1.4M
2023-03-08 180.80 181.17 177.01 177.77 1.0M
2023-03-07 183.53 183.71 179.63 180.37 1.0M
2023-03-06 183.43 184.81 183.06 183.35 1.1M
2023-03-03 182.76 183.75 180.47 183.59 1.2M
2023-03-02 183.66 183.98 181.51 183.19 0.9M
2023-03-01 183.99 184.93 182.71 184.05 1.1M
2023-02-28 185.65 186.10 184.69 185.12 1.6M
2023-02-27 185.76 187.13 184.44 185.33 1.2M
2023-02-24 184.54 185.86 183.37 185.33 1.3M
2023-02-23 186.46 187.82 183.08 185.47 1.0M
2023-02-22 184.79 187.36 183.85 186.12 1.4M
2023-02-21 185.42 186.36 184.14 185.25 1.4M
2023-02-17 182.97 186.44 182.51 185.75 1.2M
2023-02-16 184.36 185.11 182.76 183.06 0.9M
2023-02-15 184.21 185.29 183.40 185.22 0.7M
2023-02-14 187.82 187.98 183.15 184.13 1.0M
2023-02-13 186.76 188.10 186.42 187.60 1.1M
2023-02-10 185.86 187.24 185.63 186.75 1.1M
2023-02-09 187.88 189.29 184.54 185.36 1.5M
2023-02-08 188.31 189.90 187.00 187.39 1.3M
2023-02-07 185.43 189.47 184.81 189.01 1.4M
2023-02-06 181.69 186.41 181.69 185.99 1.5M
2023-02-03 182.58 183.45 180.69 182.76 1.3M
2023-02-02 183.72 184.12 176.67 181.75 2.4M
2023-02-01 188.99 189.85 182.87 185.23 2.4M
2023-01-31 188.42 191.17 187.13 191.12 1.0M
2023-01-30 188.49 189.75 187.10 187.91 1.7M
2023-01-27 191.58 191.58 187.77 188.76 1.4M
2023-01-26 191.00 192.45 190.26 192.11 1.7M
2023-01-25 194.00 194.51 189.35 190.74 2.2M
2023-01-24 186.02 193.84 185.02 193.25 2.6M
2023-01-23 185.79 187.34 184.97 186.36 1.6M
2023-01-20 184.37 185.45 182.03 185.33 1.6M
2023-01-19 183.37 184.42 182.23 184.04 1.5M
2023-01-18 184.72 187.34 183.54 183.63 1.8M
2023-01-17 192.79 193.03 181.36 185.00 3.9M
2023-01-13 191.38 194.27 190.39 193.92 1.0M
2023-01-12 192.11 192.75 189.69 191.99 0.8M
2023-01-11 191.95 192.44 190.47 191.63 1.0M
2023-01-10 190.46 191.47 188.53 191.22 1.0M
2023-01-09 193.03 193.59 188.69 189.12 1.1M
2023-01-06 189.63 194.45 189.56 193.87 1.3M
2023-01-05 187.05 188.30 185.45 187.55 1.0M
2023-01-04 187.67 189.02 186.68 187.23 1.0M
2023-01-03 186.71 187.39 185.24 187.12 1.0M