The Travelers Companies, Inc. (BIT:1TRV)
Italy · Delayed Price · Currency is EUR 263.90
-5.40 (-2.01%)
Last updated: May 6, 2026, 9:20 AM CET
BIT:1TRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 251.60 | 251.60 | 251.60 | 263.90 | 263.90 | 4.31% | 2 |
| May 5, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -6.05% | - |
| May 4, 2026 | 274.70 | 274.70 | 274.70 | 269.30 | 269.30 | 3.98% | 2 |
| Apr 30, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0.43% | - |
| Apr 29, 2026 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | -2.61% | - |
| Apr 28, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | -1.52% | - |
| Apr 27, 2026 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | 3.46% | - |
| Apr 24, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | 2.28% | - |
| Apr 23, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -3.09% | - |
| Apr 22, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 2.90% | - |
| Apr 21, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | 1.31% | - |
| Apr 20, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | -2.14% | - |
| Apr 17, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 1.86% | - |
| Apr 16, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | -0.51% | - |
| Apr 15, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | -0.63% | - |
| Apr 14, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 0.39% | - |
| Apr 13, 2026 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | 0.08% | - |
| Apr 10, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -2.01% | - |
| Apr 9, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | 1.45% | - |
| Apr 8, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | -0.16% | - |
| Apr 7, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | 0.55% | - |
| Apr 2, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 1.35% | - |
| Apr 1, 2026 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | -0.44% | - |
| Mar 31, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -1.33% | - |
| Mar 30, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | 1.63% | - |
| Mar 27, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 0.20% | - |
| 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% | - |