The Travelers Companies, Inc. (FRA:PA9)
Germany · Delayed Price · Currency is EUR 261.70
+5.20 (2.03%)
At close: Mar 13, 2026
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | 2.03% | - |
| Mar 12, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -1.31% | - |
| Mar 11, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | 0.08% | - |
| Mar 10, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | 0.43% | - |
| Mar 9, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 257.65 | -1.82% | - |
| Mar 6, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 262.43 | -1.16% | - |
| Mar 5, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 265.52 | 0.57% | - |
| Mar 4, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 264.03 | 0.53% | - |
| Mar 3, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 262.63 | 1.54% | - |
| Mar 2, 2026 | 255.60 | 259.60 | 255.60 | 259.60 | 258.65 | 0.93% | 120 |
| Feb 27, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 256.26 | 0.55% | - |
| Feb 26, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 254.86 | -0.66% | - |
| Feb 25, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 256.56 | -0.46% | - |
| Feb 24, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 257.75 | 1.37% | - |
| Feb 23, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 254.26 | 0.28% | - |
| Feb 20, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 253.57 | 0.99% | - |
| Feb 19, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.08 | -1.25% | - |
| Feb 18, 2026 | 251.70 | 255.20 | 251.70 | 255.20 | 254.26 | 1.88% | 20 |
| Feb 17, 2026 | 246.20 | 250.50 | 246.20 | 250.50 | 249.58 | 1.21% | 3 |
| Feb 16, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 246.59 | -0.56% | - |
| Feb 13, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 247.99 | -1.19% | - |
| Feb 12, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 250.98 | 0.72% | - |
| Feb 11, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 249.18 | 2.21% | - |
| Feb 10, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 243.80 | -3.01% | - |
| Feb 9, 2026 | 253.70 | 253.70 | 252.30 | 252.30 | 251.37 | - | 5 |
| Feb 6, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 251.37 | 1.41% | - |
| Feb 5, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 247.89 | 2.18% | - |
| Feb 4, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 242.61 | 1.04% | - |
| Feb 3, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 240.12 | 1.77% | - |
| Feb 2, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 235.93 | 0.34% | - |
| Jan 30, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.13 | 0.81% | - |
| Jan 29, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 233.24 | 0.17% | - |
| Jan 28, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 232.84 | -0.89% | - |
| Jan 27, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 234.93 | 1.33% | - |
| Jan 26, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 231.85 | -1.65% | - |
| Jan 23, 2026 | 236.60 | 236.60 | 236.60 | 236.60 | 235.73 | 0.68% | - |
| Jan 22, 2026 | 232.40 | 235.00 | 232.40 | 235.00 | 234.14 | 0.73% | 42 |
| Jan 21, 2026 | 229.50 | 233.30 | 229.50 | 233.30 | 232.44 | 1.26% | 10 |
| Jan 20, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 229.55 | 0.39% | 1 |
| Jan 19, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 228.66 | -1.59% | - |
| Jan 16, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 232.34 | -0.13% | - |
| Jan 15, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 232.64 | 0.86% | - |
| Jan 14, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 230.65 | -3.38% | - |
| Jan 13, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 238.72 | -0.25% | - |
| Jan 12, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 239.32 | -1.19% | - |
| Jan 9, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 242.21 | 0.12% | - |
| Jan 8, 2026 | 237.50 | 242.80 | 237.50 | 242.80 | 241.91 | -0.21% | 15 |
| Jan 7, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 242.41 | -0.21% | - |
| Jan 6, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 242.91 | -0.49% | - |
| Jan 5, 2026 | 245.00 | 245.10 | 245.00 | 245.00 | 244.10 | -0.49% | 47 |