The Travelers Companies, Inc. (BCBA:TRVV)
Argentina · Delayed Price · Currency is ARS 58,800
-650 (-1.09%)
At close: Aug 8, 2025, 5:00 PM BRT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 58,300.00 | 58,450.00 | 58,300.00 | 58,350.00 | - | -0.77% | 45 |
| Aug 8, 2025 | 58,650.00 | 59,100.00 | 58,650.00 | 58,800.00 | - | -1.09% | 51 |
| Aug 6, 2025 | 59,350.00 | 59,750.00 | 59,350.00 | 59,450.00 | - | - | 17 |
| Aug 5, 2025 | 59,550.00 | 59,550.00 | 59,300.00 | 59,450.00 | - | -0.25% | 9 |
| Aug 4, 2025 | 59,800.00 | 59,800.00 | 59,400.00 | 59,600.00 | - | 1.36% | 7 |
| Aug 1, 2025 | 58,350.00 | 58,800.00 | 58,350.00 | 58,800.00 | - | -0.68% | 12 |
| Jul 31, 2025 | 57,850.00 | 59,600.00 | 57,850.00 | 59,200.00 | - | 5.24% | 13 |
| Jul 30, 2025 | 56,250.00 | 56,250.00 | 56,250.00 | 56,250.00 | - | 0.99% | 1 |
| Jul 29, 2025 | 55,850.00 | 56,200.00 | 55,700.00 | 55,700.00 | - | 1.36% | 24 |
| Jul 28, 2025 | 55,500.00 | 55,500.00 | 54,900.00 | 54,950.00 | - | -2.31% | 11 |
| Jul 25, 2025 | 56,250.00 | 56,250.00 | 56,250.00 | 56,250.00 | - | 0.72% | 1 |
| Jul 24, 2025 | 56,000.00 | 56,100.00 | 55,850.00 | 55,850.00 | - | 0.09% | 509 |
| Jul 23, 2025 | 56,100.00 | 56,100.00 | 55,800.00 | 55,800.00 | - | -0.89% | 9 |
| Jul 22, 2025 | 57,350.00 | 57,350.00 | 56,000.00 | 56,300.00 | - | -0.44% | 24 |
| Jul 21, 2025 | 58,000.00 | 58,000.00 | 56,550.00 | 56,550.00 | - | -1.57% | 20 |
| Jul 18, 2025 | 57,150.00 | 57,750.00 | 57,150.00 | 57,450.00 | - | 2.59% | 66 |
| Jul 17, 2025 | 55,450.00 | 56,000.00 | 55,100.00 | 56,000.00 | - | 4.38% | 31 |
| Jul 16, 2025 | 53,350.00 | 53,700.00 | 53,350.00 | 53,650.00 | - | 0.66% | 74 |
| Jul 15, 2025 | 54,500.00 | 54,500.00 | 53,300.00 | 53,300.00 | - | -2.91% | 51 |
| Jul 14, 2025 | 54,000.00 | 54,900.00 | 54,000.00 | 54,900.00 | - | 1.67% | 11 |
| Jul 11, 2025 | 54,300.00 | 54,300.00 | 53,700.00 | 54,000.00 | - | 0.37% | 30 |
| Jul 10, 2025 | 53,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | - | -0.37% | 1 |
| Jul 8, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | - | -1.64% | 20 |
| Jul 7, 2025 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | - | 1.86% | 233 |
| Jul 3, 2025 | 54,200.00 | 54,250.00 | 53,900.00 | 53,900.00 | - | 1.13% | 9 |
| Jul 2, 2025 | 53,300.00 | 53,400.00 | 53,100.00 | 53,300.00 | - | -2.91% | 12 |
| Jul 1, 2025 | 54,250.00 | 55,100.00 | 54,250.00 | 54,900.00 | - | 1.48% | 3 |
| Jun 30, 2025 | 54,000.00 | 54,100.00 | 54,000.00 | 54,100.00 | - | 2.37% | 8 |
| Jun 26, 2025 | 52,950.00 | 52,950.00 | 52,850.00 | 52,850.00 | - | 1.54% | 6 |
| Jun 25, 2025 | 52,150.00 | 52,150.00 | 52,050.00 | 52,050.00 | - | -1.51% | 2,410 |
| Jun 24, 2025 | 52,850.00 | 52,850.00 | 52,850.00 | 52,850.00 | - | -0.09% | 4 |
| Jun 12, 2025 | 52,500.00 | 52,900.00 | 52,500.00 | 52,900.00 | - | 1.15% | 20 |
| Jun 11, 2025 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | - | -0.19% | 1 |
| Jun 10, 2025 | 52,400.00 | 52,400.00 | 52,400.00 | 52,400.00 | - | -1.87% | 252 |
| Jun 9, 2025 | 53,450.00 | 53,450.00 | 53,400.00 | 53,400.00 | - | -2.47% | 2 |
| Jun 6, 2025 | 54,400.00 | 54,750.00 | 54,400.00 | 54,750.00 | - | 0.46% | 5 |
| Jun 4, 2025 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | - | -0.82% | 5 |
| Jun 3, 2025 | 54,150.00 | 54,950.00 | 54,150.00 | 54,950.00 | - | -0.09% | 3 |
| Jun 2, 2025 | 55,100.00 | 55,100.00 | 54,600.00 | 55,000.00 | - | 2.61% | 8 |
| May 28, 2025 | 53,500.00 | 53,600.00 | 53,500.00 | 53,600.00 | - | 2.10% | 34 |
| May 23, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | - | 0.19% | 60 |
| May 22, 2025 | 52,400.00 | 52,400.00 | 52,350.00 | 52,400.00 | - | -1.50% | 6 |
| May 20, 2025 | 53,400.00 | 53,450.00 | 53,200.00 | 53,200.00 | - | 3.20% | 44 |
| May 12, 2025 | 51,300.00 | 51,550.00 | 51,300.00 | 51,550.00 | - | -0.77% | 3 |
| May 9, 2025 | 51,350.00 | 51,950.00 | 51,350.00 | 51,950.00 | - | -0.38% | 4 |
| May 8, 2025 | 52,150.00 | 52,150.00 | 52,150.00 | 52,150.00 | - | -0.86% | 24 |
| May 7, 2025 | 52,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | - | -3.04% | 2 |
| May 6, 2025 | 54,200.00 | 54,300.00 | 54,200.00 | 54,250.00 | - | 0.37% | 5 |
| May 5, 2025 | 53,400.00 | 54,050.00 | 53,400.00 | 54,050.00 | - | 3.54% | 1,804 |
| Apr 29, 2025 | 51,950.00 | 52,200.00 | 51,950.00 | 52,200.00 | - | 1.36% | 12 |