The Travelers Companies, Inc. (BIT:1TRV)
Italy · Delayed Price · Currency is EUR 233.00
0.00 (0.00%)
At close: Mar 25, 2026
BIT:1TRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.63% | - |
| Mar 25, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -0.98% | - |
| Mar 24, 2026 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | -0.58% | - |
| Mar 23, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | 0.04% | - |
| Mar 20, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -0.58% | - |
| Mar 19, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -1.71% | - |
| Mar 18, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | -1.43% | - |
| Mar 17, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | -0.15% | - |
| Mar 16, 2026 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | 0.26% | - |
| Mar 13, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1.26% | - |
| Mar 12, 2026 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | 1.59% | - |
| Mar 11, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | -0.19% | - |
| Mar 10, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | -1.45% | - |
| Mar 9, 2026 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | 0.23% | - |
| Mar 6, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 261.35 | -0.57% | - |
| Mar 5, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 262.85 | -1.12% | - |
| Mar 4, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 265.84 | 0.57% | - |
| Mar 3, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 264.34 | 0.23% | - |
| Mar 2, 2026 | 264.70 | 264.70 | 264.70 | 264.70 | 263.74 | 1.61% | - |
| Feb 27, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 259.56 | 0.81% | - |
| Feb 26, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 257.47 | - | - |
| Feb 25, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 257.47 | 0.47% | - |
| Feb 24, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 256.27 | -0.31% | - |
| Feb 23, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.07 | 1.34% | - |
| Feb 20, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 253.68 | 0.83% | - |
| Feb 19, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 251.59 | 0.72% | - |
| Feb 18, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 249.79 | -0.59% | - |
| Feb 17, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 251.29 | 1.69% | - |
| Feb 16, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.10 | 0.24% | - |
| Feb 13, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 246.51 | -1.98% | - |
| Feb 12, 2026 | 252.40 | 252.40 | 252.40 | 252.40 | 251.49 | 1.45% | - |
| Feb 11, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 247.90 | 0.44% | - |
| Feb 10, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 246.80 | -2.06% | - |
| Feb 9, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 251.99 | -1.29% | - |
| Feb 6, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 255.27 | 0.83% | - |
| Feb 5, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 253.18 | 1.97% | - |
| Feb 4, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 248.30 | 1.84% | - |
| Feb 3, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 243.82 | 0.70% | - |
| Feb 2, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 242.12 | 2.27% | - |
| Jan 30, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 236.74 | -0.13% | - |
| Jan 29, 2026 | 237.90 | 237.90 | 237.90 | 237.90 | 237.04 | 0.98% | - |
| Jan 28, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 234.75 | 0.43% | - |
| Jan 27, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 233.75 | -0.76% | - |
| Jan 26, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 235.55 | 1.20% | - |
| Jan 23, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 232.76 | -0.51% | - |
| Jan 22, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 233.95 | 2.18% | - |
| Jan 21, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | 228.97 | -0.30% | - |
| Jan 20, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 229.67 | -0.35% | - |
| Jan 19, 2026 | 231.30 | 231.30 | 231.30 | 231.30 | 230.46 | -0.30% | - |
| Jan 16, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.16 | -1.44% | - |