TRV(TRV)
TRV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $368.11 | $370.91 | $367.33 | $368.75 | 784,800 |
| 10/8/2026 | $360.63 | $372.13 | $360.12 | $370.27 | 1.11M |
| 10/7/2026 | $358.84 | $364.34 | $357.09 | $360.61 | 1.01M |
| 10/6/2026 | $360.04 | $363.02 | $359.46 | $360.64 | 953,255 |
| 10/5/2026 | $359.95 | $361.71 | $357.61 | $360.70 | 900,301 |
| 10/2/2026 | $361.60 | $362.75 | $358.36 | $360.38 | 882,425 |
| 10/1/2026 | $356.00 | $362.02 | $353.79 | $361.64 | 1.25M |
| 9/30/2026 | $362.28 | $363.64 | $356.45 | $356.51 | 1.17M |
| 9/29/2026 | $359.81 | $364.00 | $358.39 | $363.21 | 1.14M |
| 9/28/2026 | $363.38 | $364.80 | $360.73 | $363.16 | 835,495 |
| 9/25/2026 | $361.68 | $364.03 | $359.68 | $363.04 | 807,600 |
| 9/24/2026 | $362.01 | $366.49 | $361.85 | $362.39 | 1.05M |
| 9/23/2026 | $361.22 | $368.22 | $359.95 | $360.39 | 1.86M |
| 9/22/2026 | $369.92 | $370.31 | $359.32 | $362.01 | 1.65M |
| 9/21/2026 | $374.61 | $376.66 | $370.68 | $371.13 | 1.11M |
| 9/18/2026 | $376.95 | $376.95 | $372.53 | $374.62 | 3.29M |
| 9/17/2026 | $380.21 | $382.97 | $375.68 | $379.49 | 1.37M |
| 9/16/2026 | $376.50 | $380.94 | $375.34 | $378.92 | 1.60M |
| 9/15/2026 | $377.47 | $379.54 | $376.00 | $377.97 | 1.10M |
| 9/14/2026 | $383.00 | $383.99 | $375.03 | $378.05 | 1.36M |
| 9/11/2026 | $370.57 | $375.30 | $369.60 | $375.20 | 1.62M |
| 9/10/2026 | $369.56 | $370.52 | $364.60 | $367.56 | 1.24M |
| 9/9/2026 | $363.00 | $367.58 | $359.87 | $366.85 | 1.52M |
| 9/8/2026 | $365.37 | $368.22 | $362.57 | $365.66 | 1.26M |
| 9/4/2026 | $372.12 | $374.89 | $368.35 | $369.35 | 1.17M |
| 9/3/2026 | $367.85 | $376.57 | $366.95 | $374.34 | 1.63M |
| 9/2/2026 | $366.21 | $367.91 | $364.05 | $366.18 | 1.19M |
| 9/1/2026 | $366.00 | $369.06 | $363.21 | $363.92 | 1.70M |
| 8/31/2026 | $369.66 | $370.44 | $365.84 | $365.93 | 1.88M |
| 8/28/2026 | $371.18 | $372.47 | $368.10 | $369.90 | 976,900 |
| 8/27/2026 | $368.15 | $372.30 | $366.14 | $369.33 | 1.22M |
| 8/26/2026 | $372.03 | $373.55 | $369.92 | $371.15 | 1.64M |
| 8/25/2026 | $370.10 | $370.99 | $366.42 | $369.66 | 1.14M |
| 8/24/2026 | $365.81 | $372.65 | $364.83 | $370.55 | 1.55M |
| 8/21/2026 | $365.29 | $367.19 | $363.38 | $363.58 | 1.61M |
| 8/20/2026 | $360.28 | $367.08 | $358.88 | $364.49 | 1.43M |
| 8/19/2026 | $367.80 | $371.39 | $361.96 | $362.22 | 2.56M |
| 8/18/2026 | $366.68 | $370.82 | $366.65 | $367.93 | 1.90M |
| 8/17/2026 | $368.35 | $373.91 | $364.20 | $364.51 | 1.13M |
| 8/14/2026 | $370.21 | $371.62 | $368.01 | $370.36 | 1.22M |
| 8/13/2026 | $371.46 | $374.87 | $368.75 | $370.00 | 1.79M |
| 8/12/2026 | $372.62 | $378.46 | $369.05 | $370.16 | 2.65M |
| 8/11/2026 | $373.51 | $377.76 | $373.51 | $375.61 | 1.25M |
| 8/10/2026 | $382.48 | $382.48 | $374.36 | $375.62 | 1.57M |
| 8/7/2026 | $383.97 | $386.24 | $379.93 | $384.31 | 1.24M |
| 8/6/2026 | $385.40 | $386.59 | $382.25 | $386.00 | 1.48M |
| 8/5/2026 | $378.19 | $385.40 | $378.19 | $382.45 | 1.44M |
| 8/4/2026 | $370.32 | $378.75 | $370.15 | $377.15 | 2.05M |
| 8/3/2026 | $377.08 | $378.95 | $372.46 | $373.82 | 2.31M |
| 7/31/2026 | $373.99 | $379.58 | $371.69 | $374.36 | 1.84M |
| 7/30/2026 | $386.27 | $386.95 | $369.70 | $375.99 | 2.42M |
| 7/29/2026 | $396.05 | $397.40 | $386.89 | $389.01 | 3.52M |
| 7/28/2026 | $394.87 | $398.70 | $392.33 | $397.22 | 2.41M |
| 7/27/2026 | $387.53 | $391.99 | $386.66 | $390.35 | 1.43M |
| 7/24/2026 | $378.53 | $389.11 | $377.87 | $387.26 | 2.54M |
| 7/23/2026 | $374.00 | $378.66 | $370.06 | $376.37 | 2.38M |
| 7/22/2026 | $368.14 | $374.00 | $366.51 | $372.08 | 2.48M |
| 7/21/2026 | $366.68 | $370.23 | $362.33 | $369.63 | 2.35M |
| 7/20/2026 | $367.60 | $371.94 | $362.50 | $368.50 | 2.38M |
| 7/17/2026 | $342.66 | $370.43 | $341.52 | $368.98 | 4.31M |
| 7/16/2026 | $329.00 | $337.99 | $329.00 | $337.82 | 2.43M |
| 7/15/2026 | $330.00 | $331.93 | $325.39 | $329.19 | 1.76M |
| 7/14/2026 | $339.30 | $342.42 | $335.93 | $336.83 | 1.80M |
| 7/13/2026 | $337.23 | $342.33 | $333.53 | $341.51 | 1.40M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
