Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TRV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 238.53 | 0.95 | 0.40% | 237.17 | 239.68 | 235.30 | 2,199,081 |
| Sep 19 2024 | 237.58 | -2.17 | -0.91% | 240.73 | 241.335 | 236.89 | 1,439,699 |
| Sep 18 2024 | 239.75 | -1.79 | -0.74% | 242.42 | 242.73 | 238.92 | 997,909 |
| Sep 17 2024 | 241.54 | -0.72 | -0.30% | 242.30 | 243.48 | 238.97 | 908,138 |
| Sep 16 2024 | 242.26 | 4.43 | 1.86% | 239.76 | 242.785 | 239.65 | 1,069,408 |
| Sep 13 2024 | 237.83 | 3.72 | 1.59% | 235.54 | 238.24 | 234.425 | 1,108,529 |
| Sep 12 2024 | 234.11 | 2.81 | 1.21% | 230.45 | 234.45 | 230.35 | 1,216,814 |
| Sep 11 2024 | 231.30 | -7.55 | -3.16% | 238.44 | 239.47 | 229.43 | 2,086,045 |
| Sep 10 2024 | 238.85 | -2.25 | -0.93% | 240.35 | 242.77 | 238.50 | 1,463,923 |
| Sep 09 2024 | 241.10 | 6.64 | 2.83% | 236.93 | 242.89 | 235.85 | 1,825,606 |
| Sep 06 2024 | 234.46 | 2.61 | 1.13% | 232.10 | 236.59 | 232.10 | 2,113,200 |
| Sep 05 2024 | 231.85 | 0.43 | 0.19% | 234.10 | 234.18 | 229.495 | 1,509,326 |
| Sep 04 2024 | 231.42 | 3.55 | 1.56% | 229.63 | 231.77 | 228.97 | 1,136,512 |
| Sep 03 2024 | 227.87 | -0.20 | -0.09% | 226.24 | 229.26 | 226.18 | 1,039,899 |
| Aug 30 2024 | 228.07 | 1.74 | 0.77% | 226.50 | 228.21 | 225.555 | 1,464,586 |
| Aug 29 2024 | 226.33 | 1.93 | 0.86% | 225.21 | 227.04 | 222.215 | 982,831 |
| Aug 28 2024 | 224.40 | 0.76 | 0.34% | 223.29 | 226.055 | 222.745 | 776,878 |
| Aug 27 2024 | 223.64 | 0.86 | 0.39% | 223.21 | 224.75 | 222.2144 | 729,899 |
| Aug 26 2024 | 222.78 | 0.96 | 0.43% | 222.63 | 224.96 | 221.93 | 691,929 |
| Aug 23 2024 | 221.82 | 3.96 | 1.82% | 219.48 | 222.39 | 218.5717 | 1,142,597 |
| Aug 22 2024 | 217.86 | 0.94 | 0.43% | 216.87 | 218.52 | 216.18 | 775,943 |
| Aug 21 2024 | 216.92 | -0.10 | -0.05% | 217.70 | 218.44 | 215.39 | 761,186 |
| Aug 20 2024 | 217.02 | -1.93 | -0.88% | 218.57 | 218.74 | 216.575 | 667,205 |
| Aug 19 2024 | 218.95 | 2.38 | 1.10% | 216.48 | 219.11 | 216.48 | 545,117 |
| Aug 16 2024 | 216.57 | 0.14 | 0.06% | 216.42 | 218.10 | 215.6352 | 1,599,831 |
| Aug 15 2024 | 216.43 | 2.34 | 1.09% | 215.90 | 217.60 | 214.61 | 848,745 |
| Aug 14 2024 | 214.09 | 3.21 | 1.52% | 211.20 | 214.43 | 210.98 | 663,825 |
| Aug 13 2024 | 210.88 | 1.15 | 0.55% | 210.55 | 211.37 | 208.63 | 1,147,736 |
| Aug 12 2024 | 209.73 | -2.75 | -1.29% | 214.12 | 214.21 | 209.57 | 867,800 |
| Aug 09 2024 | 212.48 | 0.80 | 0.38% | 211.99 | 212.61 | 209.89 | 1,111,456 |
| Aug 08 2024 | 211.68 | 2.31 | 1.10% | 209.73 | 212.47 | 209.16 | 1,033,358 |
| Aug 07 2024 | 209.37 | 1.09 | 0.52% | 209.81 | 211.23 | 209.06 | 1,333,962 |
| Aug 06 2024 | 208.28 | -0.33 | -0.16% | 208.01 | 210.91 | 207.32 | 1,280,741 |
| Aug 05 2024 | 208.61 | -5.92 | -2.76% | 212.00 | 212.00 | 206.43 | 1,798,189 |
| Aug 02 2024 | 214.53 | 2.48 | 1.17% | 213.31 | 215.19 | 210.49 | 1,853,921 |
| Aug 01 2024 | 212.05 | -4.39 | -2.03% | 218.22 | 218.95 | 210.85 | 1,593,850 |
| Jul 31 2024 | 216.44 | -3.98 | -1.81% | 220.00 | 220.90 | 216.34 | 1,423,271 |
| Jul 30 2024 | 220.42 | 6.49 | 3.03% | 215.00 | 221.375 | 215.00 | 1,128,228 |
| Jul 29 2024 | 213.93 | 0.08 | 0.04% | 214.00 | 215.06 | 212.5421 | 906,642 |
| Jul 26 2024 | 213.85 | 4.62 | 2.21% | 210.70 | 214.97 | 210.03 | 1,220,457 |
| Jul 25 2024 | 209.23 | 1.50 | 0.72% | 208.26 | 211.93 | 207.73 | 1,239,770 |
| Jul 24 2024 | 207.73 | -0.80 | -0.38% | 209.32 | 209.875 | 205.94 | 1,276,862 |
| Jul 23 2024 | 208.53 | 3.11 | 1.51% | 205.54 | 208.82 | 205.24 | 1,536,166 |
| Jul 22 2024 | 205.42 | 1.94 | 0.95% | 203.21 | 205.80 | 203.21 | 1,281,287 |
| Jul 19 2024 | 203.48 | -17.12 | -7.76% | 214.33 | 215.26 | 202.95 | 2,819,238 |
| Jul 18 2024 | 220.60 | -0.20 | -0.09% | 220.57 | 224.76 | 219.795 | 1,197,483 |
| Jul 17 2024 | 220.80 | 3.01 | 1.38% | 218.88 | 221.895 | 218.4894 | 1,296,249 |
| Jul 16 2024 | 217.79 | 4.39 | 2.06% | 214.70 | 217.96 | 214.465 | 1,319,823 |
| Jul 15 2024 | 213.40 | 1.80 | 0.85% | 212.33 | 214.34 | 212.00 | 1,221,203 |
| Jul 12 2024 | 211.60 | 2.65 | 1.27% | 209.63 | 212.82 | 209.46 | 1,326,109 |
| Jul 11 2024 | 208.95 | 1.76 | 0.85% | 206.41 | 210.04 | 205.855 | 1,470,520 |
| Jul 10 2024 | 207.19 | 4.05 | 1.99% | 203.83 | 207.46 | 203.7201 | 1,129,266 |
| Jul 09 2024 | 203.14 | -1.09 | -0.53% | 203.76 | 206.20 | 202.83 | 936,175 |
| Jul 08 2024 | 204.23 | 2.36 | 1.17% | 202.87 | 207.00 | 202.69 | 852,028 |
| Jul 05 2024 | 201.87 | -1.82 | -0.89% | 203.17 | 203.37 | 200.4027 | 579,872 |
| Jul 03 2024 | 203.69 | 0.03 | 0.01% | 203.11 | 204.15 | 201.91 | 523,058 |
| Jul 02 2024 | 203.66 | 0.69 | 0.34% | 201.54 | 203.94 | 201.06 | 1,752,207 |
| Jul 01 2024 | 202.97 | -3.98 | -1.92% | 204.99 | 205.92 | 201.66 | 1,243,921 |
| Jun 28 2024 | 206.95 | 0.00 | 0.00% | 206.95 | 206.95 | 206.95 | 0 |
| Jun 27 2024 | 206.95 | 1.21 | 0.59% | 205.10 | 207.42 | 204.16 | 970,528 |
| Jun 26 2024 | 205.74 | -2.98 | -1.43% | 207.51 | 207.625 | 203.90 | 1,093,654 |
| Jun 25 2024 | 208.72 | -2.37 | -1.12% | 211.02 | 212.26 | 208.23 | 1,094,326 |
