The Travelers Companies, Inc. (FRA:PA9)
Germany · Delayed Price · Currency is EUR 250.50
-3.20 (-1.26%)
At close: Dec 1, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | -1.26% | - |
| Nov 28, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | 0.32% | - |
| Nov 27, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | -0.78% | - |
| Nov 26, 2025 | 253.40 | 254.90 | 253.40 | 254.90 | 254.90 | 1.39% | 4 |
| Nov 25, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | 0.08% | - |
| Nov 24, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | -0.87% | - |
| Nov 21, 2025 | 249.50 | 253.40 | 249.50 | 253.40 | 253.40 | 1.81% | 2 |
| Nov 20, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 1.01% | - |
| Nov 19, 2025 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | 1.40% | - |
| Nov 18, 2025 | 242.60 | 243.00 | 242.60 | 243.00 | 243.00 | -1.42% | 1 |
| Nov 17, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 0.41% | - |
| Nov 14, 2025 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | -0.49% | - |
| Nov 13, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | 0.16% | - |
| Nov 12, 2025 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 1.19% | - |
| Nov 11, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 0.45% | - |
| Nov 10, 2025 | 241.80 | 242.30 | 241.80 | 242.30 | 242.30 | 1.38% | 14 |
| Nov 7, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Nov 6, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -0.75% | - |
| Nov 5, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 4.74% | - |
| Nov 4, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -0.99% | - |
| Nov 3, 2025 | 231.80 | 232.90 | 231.40 | 232.20 | 232.20 | -0.47% | 418 |
| Oct 31, 2025 | 234.00 | 234.00 | 233.30 | 233.30 | 233.30 | 1.39% | 47 |
| Oct 30, 2025 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | 0.22% | - |
| Oct 29, 2025 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -0.65% | - |
| Oct 28, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | -0.43% | - |
| Oct 27, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.26% | - |
| Oct 24, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 0.48% | - |
| Oct 23, 2025 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | -0.39% | - |
| Oct 22, 2025 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | 0.78% | - |
| Oct 21, 2025 | 226.90 | 229.50 | 226.90 | 229.50 | 229.50 | 1.59% | 3 |
| Oct 20, 2025 | 224.60 | 228.20 | 224.60 | 225.90 | 225.90 | 1.30% | 700 |
| Oct 17, 2025 | 221.30 | 223.00 | 221.30 | 223.00 | 223.00 | -3.17% | - |
| Oct 16, 2025 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -2.12% | - |
| Oct 15, 2025 | 237.00 | 238.10 | 235.30 | 235.30 | 235.30 | -0.42% | 43 |
| Oct 14, 2025 | 231.40 | 236.30 | 231.40 | 236.30 | 236.30 | 0.81% | 125 |
| Oct 13, 2025 | 232.90 | 234.40 | 232.90 | 234.40 | 234.40 | -0.93% | 22 |
| Oct 10, 2025 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | -2.15% | - |
| Oct 9, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | -1.06% | - |
| Oct 8, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | 1.66% | - |
| Oct 7, 2025 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | -0.62% | - |
| Oct 6, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | 1.38% | - |
| Oct 3, 2025 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | 1.45% | - |
| Oct 2, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -0.38% | - |
| Oct 1, 2025 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | 0.73% | - |
| Sep 30, 2025 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | -1.88% | - |
| Sep 29, 2025 | 236.60 | 238.90 | 236.60 | 238.90 | 238.90 | 2.14% | 40 |
| Sep 26, 2025 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | -0.13% | - |
| Sep 25, 2025 | 234.90 | 234.90 | 234.20 | 234.20 | 234.20 | -0.64% | 1 |
| Sep 24, 2025 | 233.80 | 235.70 | 233.80 | 235.70 | 235.70 | 1.12% | 50 |
| Sep 23, 2025 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | -0.64% | - |