The Travelers Companies, Inc. (BIT:1TRV)
Italy · Delayed Price · Currency is EUR 241.70
-1.90 (-0.78%)
At close: Dec 5, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | -0.78% | - |
| Dec 4, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | -0.20% | - |
| Dec 3, 2025 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -2.16% | - |
| Dec 2, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -1.07% | - |
| Dec 1, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -0.86% | - |
| Nov 28, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | -0.08% | - |
| Nov 27, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | -0.04% | - |
| Nov 26, 2025 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 0.12% | - |
| Nov 25, 2025 | 252.10 | 252.10 | 252.10 | 254.40 | 254.40 | 1.27% | 27 |
| Nov 24, 2025 | 250.70 | 250.70 | 250.70 | 251.20 | 251.20 | -0.55% | 2 |
| Nov 21, 2025 | 250.90 | 251.30 | 250.90 | 252.60 | 252.60 | 0.96% | 327 |
| Nov 20, 2025 | 250.50 | 250.50 | 250.50 | 250.20 | 250.20 | 1.25% | 1 |
| Nov 19, 2025 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | -0.88% | - |
| Nov 18, 2025 | 245.00 | 245.20 | 245.00 | 249.30 | 249.30 | 0.73% | 304 |
| Nov 17, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 0.08% | - |
| Nov 14, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -0.60% | - |
| Nov 13, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 0.28% | - |
| Nov 12, 2025 | 248.20 | 248.20 | 248.20 | 248.10 | 248.10 | 0.65% | 10 |
| Nov 11, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 1.57% | - |
| Nov 10, 2025 | 242.40 | 242.40 | 242.40 | 242.70 | 242.70 | 0.41% | 40 |
| Nov 7, 2025 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | 0.46% | - |
| Nov 6, 2025 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -0.70% | - |
| Nov 5, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | 1.68% | - |
| Nov 4, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 2.23% | - |
| Nov 3, 2025 | 231.90 | 231.90 | 231.90 | 233.10 | 233.10 | -0.17% | 43 |
| Oct 31, 2025 | 232.20 | 232.20 | 232.10 | 233.50 | 233.50 | -1.31% | 1,590 |
| Oct 30, 2025 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | 2.51% | - |
| Oct 29, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | -0.56% | - |
| Oct 28, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.48% | - |
| Oct 27, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -0.47% | - |
| Oct 24, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.43% | - |
| Oct 23, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | -0.43% | - |
| Oct 22, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.48% | - |
| Oct 21, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 1.72% | - |
| Oct 20, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | 0.44% | - |
| Oct 17, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | 2.59% | - |
| Oct 16, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -4.13% | - |
| Oct 15, 2025 | 236.30 | 237.00 | 236.30 | 229.90 | 229.90 | -2.50% | 120 |
| Oct 14, 2025 | 232.50 | 232.50 | 232.50 | 235.80 | 235.80 | 0.77% | 172 |
| Oct 13, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.30% | - |
| 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% | - |