The Travelers Companies, Inc. (BIT:1TRV)
Italy · Delayed Price · Currency is EUR 287.10
0.00 (0.00%)
Last updated: Jul 3, 2026, 9:00 AM CET
BIT:1TRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |