The Travelers Companies, Inc. (BIT:1TRV)
Italy · Delayed Price · Currency is EUR 317.00
-2.90 (-0.91%)
At close: Aug 14, 2026
BIT:1TRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -0.91% | - |
| Aug 13, 2026 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | -2.20% | - |
| Aug 12, 2026 | 327.10 | 327.10 | 327.10 | 327.10 | 327.10 | 0.28% | - |
| Aug 11, 2026 | 326.20 | 326.20 | 326.20 | 326.20 | 326.20 | -0.67% | - |
| Aug 10, 2026 | 331.10 | 331.10 | 331.10 | 328.40 | 328.40 | -1.14% | 5 |
| Aug 7, 2026 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | -0.03% | - |
| Aug 6, 2026 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | 0.33% | - |
| Aug 5, 2026 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 1.19% | - |
| Aug 4, 2026 | 334.80 | 334.80 | 323.20 | 327.30 | 327.30 | 0.65% | 18 |
| Aug 3, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 325.20 | -1.19% | - |
| Jul 31, 2026 | 340.50 | 340.50 | 340.50 | 329.10 | 329.10 | 2.36% | 3 |
| Jul 30, 2026 | 345.00 | 345.00 | 345.00 | 321.50 | 321.50 | -7.43% | 1 |
| Jul 29, 2026 | 347.30 | 347.30 | 347.30 | 347.30 | 347.30 | -0.52% | - |
| Jul 28, 2026 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | 1.42% | - |
| Jul 27, 2026 | 340.70 | 340.70 | 340.70 | 344.20 | 344.20 | 1.03% | 26 |
| Jul 24, 2026 | 332.30 | 332.30 | 332.30 | 340.70 | 340.70 | 2.53% | 26 |
| Jul 23, 2026 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | 2.47% | - |
| Jul 22, 2026 | 324.30 | 324.30 | 324.30 | 324.30 | 324.30 | 1.34% | - |
| Jul 21, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.17% | - |
| Jul 20, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | 0.90% | - |
| Jul 17, 2026 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | 10.16% | - |
| Jul 16, 2026 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 1.01% | - |
| Jul 15, 2026 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | -2.63% | - |
| Jul 14, 2026 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | 0.41% | - |
| Jul 13, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.10% | - |
| Jul 10, 2026 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | 0.07% | - |
| Jul 9, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | -1.80% | - |
| Jul 8, 2026 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | -1.09% | - |
| Jul 7, 2026 | 294.70 | 294.70 | 294.70 | 303.20 | 303.20 | 3.45% | 10 |
| Jul 6, 2026 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | -8.41% | - |
| Jul 3, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 8.92% | - |
| Jul 2, 2026 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | -0.24% | - |
| Jul 1, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0.44% | - |
| Jun 30, 2026 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | 2.37% | - |
| Jun 29, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | -0.24% | - |
| Jun 26, 2026 | 285.50 | 285.50 | 285.50 | 287.10 | 287.10 | 0.21% | 16 |
| Jun 25, 2026 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.95% | - |
| Jun 24, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | 1.76% | - |
| Jun 23, 2026 | 278.80 | 278.80 | 278.80 | 278.90 | 278.90 | 1.46% | 21 |
| Jun 22, 2026 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 2.80% | - |
| Jun 19, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 1.79% | - |
| Jun 18, 2026 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | -0.64% | - |
| Jun 17, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | -1.42% | - |
| 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% | - |