The Travelers Companies, Inc. (BIT:1TRV)
Italy · Delayed Price · Currency is EUR 247.70
-0.20 (-0.08%)
At close: Dec 30, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | -0.08% | - |
| Dec 29, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | -0.40% | - |
| Dec 23, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 0.04% | - |
| Dec 22, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | -0.92% | - |
| Dec 19, 2025 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | 0.80% | - |
| Dec 18, 2025 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | 1.34% | - |
| Dec 17, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.49% | - |
| Dec 16, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 1.44% | - |
| Dec 15, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 0.41% | - |
| Dec 12, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0.62% | - |
| Dec 11, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -0.08% | - |
| Dec 10, 2025 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | 2.07% | - |
| Dec 9, 2025 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | -2.03% | - |
| Dec 8, 2025 | 240.25 | 240.25 | 240.25 | 241.20 | 240.25 | -0.21% | - |
| Dec 5, 2025 | 240.75 | 240.75 | 240.75 | 241.70 | 240.75 | -0.78% | - |
| Dec 4, 2025 | 242.64 | 242.64 | 242.64 | 243.60 | 242.64 | -0.20% | - |
| Dec 3, 2025 | 243.14 | 243.14 | 243.14 | 244.10 | 243.14 | -2.16% | - |
| Dec 2, 2025 | 248.52 | 248.52 | 248.52 | 249.50 | 248.52 | -1.07% | - |
| Dec 1, 2025 | 251.21 | 251.21 | 251.21 | 252.20 | 251.21 | -0.86% | - |
| Nov 28, 2025 | 253.40 | 253.40 | 253.40 | 254.40 | 253.40 | -0.08% | - |
| Nov 27, 2025 | 253.60 | 253.60 | 253.60 | 254.60 | 253.60 | -0.04% | - |
| Nov 26, 2025 | 253.70 | 253.70 | 253.70 | 254.70 | 253.70 | 0.12% | - |
| Nov 25, 2025 | 252.10 | 252.10 | 252.10 | 254.40 | 253.40 | 1.27% | 27 |
| Nov 24, 2025 | 250.70 | 250.70 | 250.70 | 251.20 | 250.21 | -0.55% | 2 |
| Nov 21, 2025 | 250.90 | 251.30 | 250.90 | 252.60 | 251.61 | 0.96% | 327 |
| Nov 20, 2025 | 250.50 | 250.50 | 250.50 | 250.20 | 249.22 | 1.25% | 1 |
| Nov 19, 2025 | 246.13 | 246.13 | 246.13 | 247.10 | 246.13 | -0.88% | - |
| Nov 18, 2025 | 245.00 | 245.20 | 245.00 | 249.30 | 248.32 | 0.73% | 304 |
| Nov 17, 2025 | 246.53 | 246.53 | 246.53 | 247.50 | 246.53 | 0.08% | - |
| Nov 14, 2025 | 246.33 | 246.33 | 246.33 | 247.30 | 246.33 | -0.60% | - |
| Nov 13, 2025 | 247.82 | 247.82 | 247.82 | 248.80 | 247.82 | 0.28% | - |
| Nov 12, 2025 | 248.20 | 248.20 | 248.20 | 248.10 | 247.13 | 0.65% | 10 |
| Nov 11, 2025 | 245.53 | 245.53 | 245.53 | 246.50 | 245.53 | 1.57% | - |
| Nov 10, 2025 | 242.40 | 242.40 | 242.40 | 242.70 | 241.75 | 0.41% | 40 |
| Nov 7, 2025 | 240.75 | 240.75 | 240.75 | 241.70 | 240.75 | 0.46% | - |
| Nov 6, 2025 | 239.66 | 239.66 | 239.66 | 240.60 | 239.66 | -0.70% | - |
| Nov 5, 2025 | 241.35 | 241.35 | 241.35 | 242.30 | 241.35 | 1.68% | - |
| Nov 4, 2025 | 237.37 | 237.37 | 237.37 | 238.30 | 237.36 | 2.23% | - |
| Nov 3, 2025 | 231.90 | 231.90 | 231.90 | 233.10 | 232.18 | -0.17% | 43 |
| Oct 31, 2025 | 232.20 | 232.20 | 232.10 | 233.50 | 232.58 | -1.31% | 1,590 |
| Oct 30, 2025 | 235.67 | 235.67 | 235.67 | 236.60 | 235.67 | 2.51% | - |
| Oct 29, 2025 | 229.89 | 229.89 | 229.89 | 230.80 | 229.89 | -0.56% | - |
| Oct 28, 2025 | 231.19 | 231.19 | 231.19 | 232.10 | 231.19 | 0.48% | - |
| Oct 27, 2025 | 230.09 | 230.09 | 230.09 | 231.00 | 230.09 | -0.47% | - |
| Oct 24, 2025 | 231.19 | 231.19 | 231.19 | 232.10 | 231.19 | 0.43% | - |
| Oct 23, 2025 | 230.19 | 230.19 | 230.19 | 231.10 | 230.19 | -0.43% | - |
| Oct 22, 2025 | 231.19 | 231.19 | 231.19 | 232.10 | 231.19 | 0.48% | - |
| Oct 21, 2025 | 230.09 | 230.09 | 230.09 | 231.00 | 230.09 | 1.72% | - |
| Oct 20, 2025 | 226.21 | 226.21 | 226.21 | 227.10 | 226.21 | 0.44% | - |
| Oct 17, 2025 | 225.21 | 225.21 | 225.21 | 226.10 | 225.21 | 2.59% | - |