EPA:TRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	24.27	24.58	24.27	24.51	24.51	-0.12%	1,265
Apr 1, 2026	24.65	24.65	23.87	24.54	24.54	2.89%	103,443
Mar 31, 2026	23.87	23.98	23.85	23.85	23.85	0.26%	5,194
Mar 30, 2026	23.67	23.77	23.57	23.79	23.79	0.40%	5,288
Mar 27, 2026	23.92	23.92	23.64	23.69	23.69	-1.25%	540
Mar 26, 2026	23.98	24.19	23.93	23.99	23.99	-0.41%	4,646
Mar 25, 2026	24.20	24.29	24.02	24.09	24.09	1.00%	5,677
Mar 24, 2026	24.09	24.09	23.84	23.85	23.85	-0.12%	11,331
Mar 23, 2026	23.24	24.35	23.16	23.88	23.88	1.62%	3,870
Mar 20, 2026	24.03	24.05	23.50	23.50	23.50	-1.17%	1,102
Mar 19, 2026	24.13	24.26	23.78	23.78	23.78	-3.02%	3,760
Mar 18, 2026	24.88	24.89	24.44	24.52	24.52	-0.65%	8,280
Mar 17, 2026	24.75	24.81	24.71	24.68	24.68	-0.30%	29
Mar 16, 2026	24.85	24.85	24.50	24.75	24.75	-0.12%	884
Mar 13, 2026	24.89	25.09	24.74	24.78	24.78	-0.83%	5,694
Mar 12, 2026	25.20	25.32	24.99	24.99	24.99	-1.28%	11,840
Mar 11, 2026	25.40	25.47	25.28	25.32	25.32	-0.46%	28,125
Mar 10, 2026	25.73	25.73	25.35	25.43	25.43	1.61%	7,506
Mar 9, 2026	24.96	25.12	24.80	25.03	25.03	-1.58%	2,684
Mar 6, 2026	25.85	25.86	25.30	25.43	25.43	-0.98%	29,726
Mar 5, 2026	25.72	26.07	25.42	25.68	25.68	-0.64%	53,296
Mar 4, 2026	25.55	25.89	25.42	25.85	25.85	1.62%	1,225
Mar 3, 2026	25.95	25.97	25.40	25.44	25.44	-3.28%	15,381
Mar 2, 2026	25.99	26.58	25.97	26.30	26.30	-3.87%	3,389
Feb 27, 2026	27.49	27.49	27.25	27.36	27.36	-0.93%	45,175
Feb 26, 2026	27.41	27.65	27.37	27.62	27.62	1.06%	2,735
Feb 25, 2026	27.60	27.60	27.26	27.33	27.33	-0.87%	4,714
Feb 24, 2026	27.47	27.76	27.37	27.57	27.57	0.90%	39,045
Feb 23, 2026	27.51	27.61	27.30	27.32	27.32	-0.75%	11,076
Feb 20, 2026	27.25	27.65	27.25	27.53	27.53	1.70%	1,125
Feb 19, 2026	27.23	27.23	26.96	27.07	27.07	-0.70%	29,015
Feb 18, 2026	27.06	27.26	26.97	27.26	27.26	0.90%	12,696
Feb 17, 2026	27.29	27.29	26.98	27.02	27.02	0.61%	11,086
Feb 16, 2026	27.03	27.10	26.85	26.86	26.86	-0.23%	544
Feb 13, 2026	26.94	27.06	26.81	26.92	26.92	-0.67%	1,766
Feb 12, 2026	27.26	27.27	27.06	27.10	27.10	-0.03%	19,378
Feb 11, 2026	27.27	27.27	27.13	27.11	27.11	-0.86%	821
Feb 10, 2026	27.12	27.36	27.11	27.34	27.34	1.57%	1,417
Feb 9, 2026	27.05	27.05	26.85	26.92	26.92	-0.12%	733
Feb 6, 2026	26.75	26.97	26.54	26.95	26.95	-0.13%	5,434
Feb 5, 2026	27.35	27.35	26.95	26.99	26.99	-1.01%	899
Feb 4, 2026	26.77	27.26	26.77	27.26	27.26	2.15%	288
Feb 3, 2026	27.04	27.07	26.62	26.69	26.69	-1.76%	19,867
Feb 2, 2026	26.94	27.26	26.94	27.16	27.16	0.92%	1,240
Jan 30, 2026	26.87	26.95	26.87	26.92	26.92	0.55%	3,001
Jan 29, 2026	26.93	27.02	26.78	26.77	26.77	-0.48%	3,877
Jan 28, 2026	26.90	27.01	26.77	26.90	26.90	-1.38%	1,150
Jan 27, 2026	27.44	27.44	27.28	27.28	27.28	-0.56%	18,344
Jan 26, 2026	27.44	27.55	27.36	27.43	27.43	-0.11%	1,399
Jan 23, 2026	27.58	27.58	27.39	27.46	27.46	-1.08%	5,238