The Travelers Companies, Inc. (BVMF:TRVC34)
Brazil · Delayed Price · Currency is BRL 46.10
-0.55 (-1.18%)
At close: Nov 6, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -1.18% | 10 |
| Nov 5, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 1.94% | 10 |
| Nov 4, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 2.23% | 2 |
| Oct 29, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -1.30% | 1 |
| Oct 23, 2025 | 50.93 | 50.93 | 45.25 | 45.35 | 45.35 | 1.93% | 39 |
| Oct 20, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -0.16% | 1 |
| Oct 16, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -2.60% | 1 |
| Oct 15, 2025 | 45.65 | 45.75 | 45.65 | 45.75 | 45.75 | -2.66% | 2 |
| Oct 14, 2025 | 47.19 | 47.19 | 47.00 | 47.00 | 47.00 | 1.51% | 3 |
| Oct 13, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.26% | 3 |
| Oct 10, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -1.95% | 288 |
| Oct 8, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 2.93% | 270 |
| Sep 24, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.31% | 2 |
| Sep 23, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.22% | 2 |
| Sep 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.10% | 3 |
| Sep 16, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.30% | 1 |
| Sep 8, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 45.98 | -1.91% | 4 |
| Sep 5, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.87 | -1.05% | 3 |
| Sep 4, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.37 | 1.06% | 4 |
| Aug 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.87 | 0.43% | 1 |
| Aug 21, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.67 | 1.85% | 40 |
| Aug 19, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.83 | 1.57% | 3 |
| Aug 15, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.12 | 1.66% | 1 |
| Jul 28, 2025 | 44.75 | 44.75 | 44.50 | 44.50 | 44.38 | -2.20% | 254 |
| Jul 25, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.38 | 0.31% | 1 |
| Jul 23, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.24 | -2.01% | 2 |
| Jul 22, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.17 | 4.92% | 22 |
| Jul 11, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.00 | 0.64% | 24 |
| Jul 9, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.72 | -1.02% | 2 |
| Jul 4, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.17 | -2.10% | 32 |
| Jul 3, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.12 | 0.53% | 94 |
| Jun 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.88 | -1.55% | 40 |
| Jun 25, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.59 | -3.77% | 202 |
| Jun 5, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.25 | -1.45% | 3 |
| Jun 3, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.94 | -1.35% | 2 |
| Jun 2, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.60 | 0.74% | 2 |
| May 27, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.24 | 3.97% | 49 |
| May 22, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.40 | 1.52% | 11 |