The Travelers Companies, Inc. (BMV:TRV)
Mexico · Delayed Price · Currency is MXN 6,370.00
+1,047.00 (19.67%)
At close: Aug 13, 2026
BMV:TRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 20.16% | 235 |
| May 4, 2026 | 5,323.00 | 5,323.00 | 5,323.00 | 5,323.00 | 5,301.23 | 2.40% | 37 |
| Apr 27, 2026 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | 5,176.74 | - | 18 |
| Apr 15, 2026 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | 5,176.74 | 0.44% | 1,518 |
| Feb 6, 2026 | 5,194.52 | 5,194.52 | 5,194.52 | 5,194.52 | 5,153.84 | 7.15% | 569 |
| Jan 27, 2026 | 4,847.76 | 4,847.76 | 4,847.76 | 4,847.76 | 4,809.80 | 1.10% | 1,865 |
| Jan 14, 2026 | 4,795.14 | 4,795.14 | 4,795.14 | 4,795.14 | 4,757.59 | -2.96% | 4,689 |
| Aug 18, 2025 | 4,981.86 | 4,981.86 | 4,981.86 | 4,981.86 | 4,902.75 | -0.18% | 506 |
| Aug 15, 2025 | 4,990.74 | 4,990.74 | 4,990.74 | 4,990.74 | 4,911.49 | 0.64% | 3,990 |
| Apr 9, 2025 | 4,861.16 | 4,979.95 | 4,861.16 | 4,979.95 | 4,880.24 | 2.44% | 1,198 |
| Apr 8, 2025 | 4,861.16 | 4,861.16 | 4,861.16 | 4,861.16 | 4,763.83 | -1.98% | 136 |
| Apr 4, 2025 | 4,959.56 | 4,959.56 | 4,959.56 | 4,959.56 | 4,860.26 | -7.26% | 1,893 |
| Mar 27, 2025 | 5,347.91 | 5,347.91 | 5,347.91 | 5,347.91 | 5,240.84 | 2.16% | 963 |
| Mar 19, 2025 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 5,130.19 | 0.71% | 426 |
| Mar 14, 2025 | 5,198.23 | 5,198.23 | 5,198.23 | 5,198.23 | 5,094.15 | -1.36% | 1,050 |
| Feb 28, 2025 | 5,291.08 | 5,291.08 | 5,291.08 | 5,291.08 | 5,164.27 | 6.25% | 463 |
| Jan 23, 2025 | 4,982.00 | 4,982.00 | 4,980.00 | 4,980.00 | 4,860.64 | -2.19% | 75 |
| Jan 22, 2025 | 5,093.70 | 5,093.70 | 5,091.65 | 5,091.65 | 4,969.62 | 0.53% | 965 |
| Jan 17, 2025 | 5,064.74 | 5,064.74 | 5,064.74 | 5,064.74 | 4,943.35 | -3.18% | 100 |
| Dec 6, 2024 | 5,252.49 | 5,252.49 | 5,252.49 | 5,252.49 | 5,105.96 | -0.86% | 714 |
| Dec 4, 2024 | 5,297.94 | 5,297.94 | 5,297.94 | 5,297.94 | 5,150.14 | 1.69% | 601 |
| Nov 6, 2024 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,064.65 | 4.72% | 789 |
| Nov 1, 2024 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,836.21 | -5.97% | 1,233 |
| Oct 21, 2024 | 5,290.85 | 5,290.85 | 5,290.85 | 5,290.85 | 5,143.25 | 21.62% | 5 |
| Oct 7, 2024 | 4,350.20 | 4,350.20 | 4,350.20 | 4,350.20 | 4,228.84 | -4.09% | 494 |
| Oct 4, 2024 | 4,535.94 | 4,535.94 | 4,535.94 | 4,535.94 | 4,409.40 | -2.54% | 724 |
| Sep 23, 2024 | 4,654.04 | 4,654.04 | 4,654.04 | 4,654.04 | 4,524.20 | 2.05% | 1,202 |
| Sep 12, 2024 | 4,560.42 | 4,560.42 | 4,560.42 | 4,560.42 | 4,433.19 | -5.63% | 270 |
| Sep 10, 2024 | 4,815.94 | 4,832.42 | 4,815.94 | 4,832.42 | 4,697.61 | 5.32% | 295 |
| Sep 4, 2024 | 4,609.28 | 4,609.28 | 4,609.28 | 4,609.28 | 4,460.39 | 3.16% | 702 |
| Aug 29, 2024 | 4,468.23 | 4,468.23 | 4,468.23 | 4,468.23 | 4,323.90 | 1.64% | 8,488 |
| Aug 28, 2024 | 4,396.28 | 4,396.28 | 4,396.28 | 4,396.28 | 4,254.27 | 15.57% | 319 |
| Jul 15, 2024 | 3,803.97 | 3,803.97 | 3,803.97 | 3,803.97 | 3,681.10 | 5.76% | 12,342 |
| Jul 9, 2024 | 3,596.91 | 3,596.91 | 3,596.91 | 3,596.91 | 3,480.72 | -5.57% | 7 |
| Jun 21, 2024 | 3,808.90 | 3,808.90 | 3,808.90 | 3,808.90 | 3,685.87 | 4.91% | 487 |
| Apr 24, 2024 | 3,649.74 | 3,649.74 | 3,649.74 | 3,649.74 | 3,513.25 | -0.01% | 2,220 |
| Apr 16, 2024 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,513.50 | -1.44% | 6 |
| Mar 4, 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,564.65 | -1.39% | 4,080 |
| Feb 27, 2024 | 3,772.51 | 3,772.51 | 3,772.51 | 3,772.51 | 3,614.97 | 30.05% | 6,834 |
| Nov 14, 2023 | 2,918.00 | 2,918.00 | 2,918.00 | 2,918.00 | 2,779.61 | 0.61% | 43 |
| Oct 27, 2023 | 2,900.24 | 2,900.24 | 2,900.24 | 2,900.24 | 2,762.69 | 2.35% | 210 |
| Jul 19, 2023 | 2,851.12 | 2,851.12 | 2,851.12 | 2,851.12 | 2,699.15 | 0.33% | 420 |
| Jul 17, 2023 | 2,841.81 | 2,841.81 | 2,841.81 | 2,841.81 | 2,690.34 | -3.19% | 240 |
| Jul 5, 2023 | 2,935.49 | 2,935.49 | 2,935.49 | 2,935.49 | 2,779.02 | -11.79% | 190 |
| Feb 2, 2023 | 3,361.64 | 3,361.64 | 3,361.64 | 3,361.64 | 3,150.31 | -7.85% | 350 |
| Dec 23, 2022 | 3,648.00 | 3,648.00 | 3,648.00 | 3,648.00 | 3,418.67 | - | 450 |
| Dec 22, 2022 | 3,648.00 | 3,648.00 | 3,648.00 | 3,648.00 | 3,418.67 | 2.18% | 450 |
| Dec 20, 2022 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,345.57 | 0.43% | 10 |
| Oct 24, 2022 | 3,573.17 | 3,573.17 | 3,573.17 | 3,573.17 | 3,331.34 | 8.55% | 330 |