The Travelers Companies, Inc. (BIT:1TRV)
Italy · Delayed Price · Currency is EUR 234.90
0.00 (0.00%)
At close: Oct 8, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | -2.98% | - |
| Oct 9, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | -1.43% | - |
| Oct 8, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -0.08% | - |
| Oct 7, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | 0.95% | - |
| Oct 6, 2025 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | 0.66% | - |
| Oct 3, 2025 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | 1.81% | - |
| Oct 2, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | -0.04% | - |
| Oct 1, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0.04% | - |
| Sep 30, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 0.94% | - |
| Sep 29, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -1.26% | - |
| Sep 26, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 1.02% | - |
| Sep 25, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | -0.08% | - |
| Sep 24, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.21% | - |
| Sep 23, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 0.43% | - |
| Sep 22, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | -0.21% | - |
| Sep 19, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.21% | - |
| Sep 18, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 1.03% | - |
| Sep 17, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.91% | - |
| Sep 16, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.91% | - |
| Sep 15, 2025 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | -0.59% | - |
| Sep 12, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 1.53% | - |
| Sep 11, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | 1.82% | - |
| Sep 10, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -1.20% | - |
| Sep 9, 2025 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - | - |
| Sep 8, 2025 | 232.36 | 232.36 | 232.36 | 233.30 | 232.36 | -0.68% | - |
| Sep 5, 2025 | 238.90 | 238.90 | 238.90 | 234.90 | 233.96 | -1.84% | 20 |
| Sep 4, 2025 | 238.34 | 238.34 | 238.34 | 239.30 | 238.34 | 1.61% | - |
| Sep 3, 2025 | 234.56 | 234.56 | 234.56 | 235.50 | 234.56 | 0.73% | - |
| Sep 2, 2025 | 232.86 | 232.86 | 232.86 | 233.80 | 232.86 | 0.56% | - |
| Sep 1, 2025 | 231.57 | 231.57 | 231.57 | 232.50 | 231.57 | - | - |
| Aug 29, 2025 | 231.57 | 231.57 | 231.57 | 232.50 | 231.57 | 0.65% | - |
| Aug 28, 2025 | 230.07 | 230.07 | 230.07 | 231.00 | 230.07 | -1.99% | - |
| Aug 27, 2025 | 234.75 | 234.75 | 234.75 | 235.70 | 234.75 | 1.29% | - |
| Aug 26, 2025 | 231.77 | 231.77 | 231.77 | 232.70 | 231.77 | -0.47% | - |
| Aug 25, 2025 | 232.86 | 232.86 | 232.86 | 233.80 | 232.86 | -1.06% | - |
| Aug 22, 2025 | 235.35 | 235.35 | 235.35 | 236.30 | 235.35 | -0.17% | - |
| Aug 21, 2025 | 235.75 | 235.75 | 235.75 | 236.70 | 235.75 | 0.51% | - |
| Aug 20, 2025 | 234.56 | 234.56 | 234.56 | 235.50 | 234.56 | 2.48% | - |
| Aug 19, 2025 | 228.88 | 228.88 | 228.88 | 229.80 | 228.88 | 1.14% | - |
| Aug 18, 2025 | 226.29 | 226.29 | 226.29 | 227.20 | 226.29 | -1.22% | - |
| Aug 14, 2025 | 229.08 | 229.08 | 229.08 | 230.00 | 229.08 | 0.48% | - |
| Aug 13, 2025 | 227.98 | 227.98 | 227.98 | 228.90 | 227.98 | 1.02% | - |
| Aug 12, 2025 | 225.69 | 225.69 | 225.69 | 226.60 | 225.69 | -0.57% | - |
| Aug 11, 2025 | 226.99 | 226.99 | 226.99 | 227.90 | 226.99 | 0.13% | - |
| Aug 8, 2025 | 226.69 | 226.69 | 226.69 | 227.60 | 226.69 | 0.22% | - |
| Aug 7, 2025 | 226.19 | 226.19 | 226.19 | 227.10 | 226.19 | -1.30% | - |
| Aug 6, 2025 | 229.18 | 229.18 | 229.18 | 230.10 | 229.18 | 0.74% | - |
| Aug 5, 2025 | 227.48 | 227.48 | 227.48 | 228.40 | 227.48 | 0.93% | - |
| Aug 4, 2025 | 225.39 | 225.39 | 225.39 | 226.30 | 225.39 | 1.62% | - |
| Aug 1, 2025 | 221.81 | 221.81 | 221.81 | 222.70 | 221.81 | -2.96% | - |