The Travelers Companies, Inc. (BIT:1TRV)
Italy · Delayed Price · Currency is EUR 263.90
0.00 (0.00%)
At close: Jun 15, 2026
BIT:1TRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | 0.71% | - |
| Jun 15, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | 0.99% | - |
| Jun 12, 2026 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | -0.26% | - |
| Jun 11, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | -8.23% | - |
| Jun 10, 2026 | 288.10 | 288.10 | 288.10 | 288.10 | 288.10 | 1.52% | - |
| Jun 9, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | 10.29% | - |
| Jun 8, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 257.32 | -1.19% | - |
| Jun 5, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 260.40 | 3.69% | - |
| Jun 4, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 251.14 | 0.48% | - |
| Jun 3, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 249.95 | 0.56% | - |
| Jun 2, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 248.55 | -0.36% | - |
| Jun 1, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 249.45 | -0.40% | - |
| May 29, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 250.45 | -1.02% | - |
| May 28, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 253.04 | -2.27% | - |
| May 27, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 258.91 | -1.40% | - |
| May 26, 2026 | 263.70 | 263.70 | 263.70 | 263.70 | 262.60 | -1.09% | - |
| May 25, 2026 | 266.60 | 266.60 | 266.60 | 266.60 | 265.48 | 0.41% | - |
| May 22, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 264.39 | -0.19% | - |
| May 21, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 264.89 | 0.95% | - |
| May 20, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 262.40 | -0.68% | - |
| May 19, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 264.19 | 1.65% | - |
| May 18, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 259.91 | 1.12% | - |
| May 15, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 257.02 | -1.53% | - |
| May 14, 2026 | 262.10 | 262.10 | 262.10 | 262.10 | 261.00 | 3.52% | - |
| May 13, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 252.14 | -0.43% | - |
| May 12, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 253.23 | 0.16% | - |
| May 11, 2026 | 253.90 | 253.90 | 253.90 | 253.90 | 252.84 | -3.17% | - |
| May 8, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 261.10 | 2.58% | - |
| May 7, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 254.53 | -3.15% | - |
| May 6, 2026 | 251.60 | 251.60 | 251.60 | 263.90 | 262.79 | 4.31% | 2 |
| May 5, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 251.94 | -6.05% | - |
| May 4, 2026 | 274.70 | 274.70 | 274.70 | 269.30 | 268.17 | 3.98% | 2 |
| Apr 30, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 257.91 | 0.43% | - |
| Apr 29, 2026 | 257.90 | 257.90 | 257.90 | 257.90 | 256.82 | -2.61% | - |
| Apr 28, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 263.69 | -1.52% | - |
| Apr 27, 2026 | 268.90 | 268.90 | 268.90 | 268.90 | 267.77 | 3.46% | - |
| Apr 24, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 258.81 | 2.28% | - |
| Apr 23, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 253.04 | -3.09% | - |
| Apr 22, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 261.10 | 2.90% | - |
| Apr 21, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 253.73 | 1.31% | - |
| Apr 20, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 250.45 | -2.14% | - |
| Apr 17, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 255.92 | 1.86% | - |
| Apr 16, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 251.24 | -0.51% | - |
| Apr 15, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 252.54 | -0.63% | - |
| Apr 14, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 254.13 | 0.39% | - |
| Apr 13, 2026 | 254.20 | 254.20 | 254.20 | 254.20 | 253.14 | 0.08% | - |
| Apr 10, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 252.94 | -2.01% | - |
| Apr 9, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 258.11 | 1.45% | - |
| Apr 8, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 254.43 | -0.16% | - |
| Apr 7, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 254.83 | 0.55% | - |