TRV(TRV)
TRV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $298.39 | $305.09 | $298.20 | $300.81 | 2.37M |
| 4/16/2026 | $296.14 | $299.31 | $292.40 | $298.84 | 1.56M |
| 4/15/2026 | $299.34 | $302.45 | $298.48 | $299.33 | 1.54M |
| 4/14/2026 | $299.48 | $301.63 | $298.27 | $299.59 | 1.19M |
| 4/13/2026 | $296.45 | $301.90 | $296.04 | $301.31 | 913,042 |
| 4/10/2026 | $302.04 | $302.26 | $295.62 | $297.26 | 1.41M |
| 4/9/2026 | $299.47 | $306.26 | $298.05 | $303.23 | 1.30M |
| 4/8/2026 | $298.37 | $301.65 | $292.48 | $301.59 | 1.23M |
| 4/7/2026 | $295.03 | $297.45 | $292.68 | $295.05 | 923,200 |
| 4/6/2026 | $292.93 | $295.65 | $290.83 | $295.55 | 896,550 |
| 4/2/2026 | $291.08 | $294.75 | $290.08 | $293.99 | 924,117 |
| 4/1/2026 | $290.96 | $292.81 | $288.52 | $290.53 | 1.46M |
| 3/31/2026 | $294.69 | $295.53 | $287.69 | $291.68 | 1.28M |
| 3/30/2026 | $287.68 | $293.13 | $286.15 | $291.82 | 1.39M |
| 3/27/2026 | $291.44 | $292.05 | $284.66 | $285.27 | 807,918 |
| 3/26/2026 | $290.16 | $293.01 | $289.16 | $291.13 | 1.16M |
| 3/25/2026 | $294.61 | $296.00 | $289.58 | $290.59 | 1.41M |
| 3/24/2026 | $295.37 | $297.34 | $292.11 | $293.01 | 1.25M |
| 3/23/2026 | $300.92 | $301.77 | $294.50 | $295.52 | 1.36M |
| 3/20/2026 | $296.49 | $299.77 | $295.03 | $296.60 | 4.43M |
| 3/19/2026 | $299.82 | $300.88 | $294.63 | $296.84 | 1.41M |
| 3/18/2026 | $305.19 | $306.00 | $299.03 | $299.25 | 1.27M |
| 3/17/2026 | $308.27 | $308.98 | $305.93 | $306.33 | 1.27M |
| 3/16/2026 | $303.53 | $308.27 | $303.31 | $304.64 | 1.26M |
| 3/13/2026 | $305.40 | $306.31 | $302.15 | $302.49 | 1.12M |
| 3/12/2026 | $295.34 | $304.34 | $293.66 | $302.01 | 1.43M |
| 3/11/2026 | $301.30 | $301.30 | $297.62 | $299.40 | 1.30M |
| 3/10/2026 | $301.27 | $305.57 | $299.96 | $302.44 | 1.52M |
| 3/9/2026 | $304.37 | $304.91 | $299.92 | $303.19 | 1.73M |
| 3/6/2026 | $304.78 | $307.26 | $300.82 | $306.31 | 1.27M |
| 3/5/2026 | $310.33 | $311.53 | $302.97 | $306.64 | 1.31M |
| 3/4/2026 | $309.51 | $312.92 | $306.82 | $312.03 | 1.32M |
| 3/3/2026 | $307.68 | $312.23 | $304.56 | $310.97 | 2.25M |
| 3/2/2026 | $307.56 | $313.12 | $307.13 | $310.67 | 1.22M |
| 2/27/2026 | $306.60 | $309.81 | $304.36 | $308.64 | 1.87M |
| 2/26/2026 | $306.26 | $308.62 | $304.50 | $306.24 | 1.02M |
| 2/25/2026 | $306.04 | $307.38 | $302.61 | $304.76 | 2.03M |
| 2/24/2026 | $304.44 | $308.06 | $302.10 | $305.43 | 1.15M |
| 2/23/2026 | $305.00 | $309.37 | $303.73 | $305.39 | 1.77M |
| 2/20/2026 | $302.56 | $304.94 | $298.83 | $304.93 | 1.35M |
| 2/19/2026 | $300.08 | $301.58 | $296.96 | $299.90 | 1.07M |
| 2/18/2026 | $299.69 | $300.66 | $295.11 | $298.46 | 1.34M |
| 2/17/2026 | $297.03 | $300.52 | $296.42 | $299.23 | 1.44M |
| 2/13/2026 | $296.25 | $297.44 | $292.00 | $294.21 | 1.76M |
| 2/12/2026 | $301.97 | $302.00 | $295.33 | $297.43 | 2.06M |
| 2/11/2026 | $297.92 | $300.21 | $293.77 | $298.92 | 1.88M |
| 2/10/2026 | $292.64 | $300.79 | $292.64 | $298.61 | 2.45M |
| 2/9/2026 | $300.75 | $303.45 | $291.54 | $292.82 | 1.65M |
| 2/6/2026 | $302.08 | $304.40 | $300.25 | $301.49 | 1.96M |
| 2/5/2026 | $296.07 | $302.38 | $295.36 | $300.31 | 1.93M |
| 2/4/2026 | $289.18 | $296.09 | $289.10 | $295.22 | 2.32M |
| 2/3/2026 | $284.56 | $290.60 | $283.27 | $288.23 | 1.47M |
| 2/2/2026 | $285.91 | $289.32 | $284.48 | $285.63 | 1.94M |
| 1/30/2026 | $284.67 | $286.00 | $281.36 | $284.51 | 2.39M |
| 1/29/2026 | $284.10 | $286.74 | $282.42 | $284.29 | 1.76M |
| 1/28/2026 | $280.44 | $282.74 | $277.99 | $282.04 | 1.42M |
| 1/27/2026 | $283.43 | $283.77 | $279.50 | $281.27 | 1.39M |
| 1/26/2026 | $279.45 | $284.15 | $279.06 | $281.71 | 1.43M |
| 1/23/2026 | $278.95 | $280.62 | $274.39 | $277.72 | 1.68M |
| 1/22/2026 | $271.07 | $278.69 | $269.50 | $278.46 | 1.66M |
| 1/21/2026 | $274.45 | $276.53 | $268.14 | $272.65 | 2.57M |
| 1/20/2026 | $268.32 | $271.53 | $268.00 | $269.61 | 2.27M |