The Travelers Companies, Inc. (FRA:PA9)
Germany · Delayed Price · Currency is EUR 232.50
-6.20 (-2.60%)
At close: Sep 8, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 231.36 | -0.09% | 11 |
| Sep 8, 2025 | 234.20 | 234.20 | 232.50 | 232.50 | 231.56 | -2.60% | 13 |
| Sep 5, 2025 | 238.70 | 238.70 | 238.70 | 238.70 | 237.74 | 1.06% | - |
| Sep 4, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 235.25 | 0.98% | - |
| Sep 3, 2025 | 233.90 | 233.90 | 233.90 | 233.90 | 232.96 | 0.65% | - |
| Sep 2, 2025 | 233.80 | 233.80 | 232.40 | 232.40 | 231.46 | 0.74% | 107 |
| Sep 1, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 229.77 | -1.11% | - |
| Aug 29, 2025 | 230.30 | 233.30 | 230.30 | 233.30 | 232.36 | - | 5 |
| Aug 28, 2025 | 233.30 | 233.30 | 233.30 | 233.30 | 232.36 | 0.43% | - |
| Aug 27, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 231.36 | -0.47% | - |
| Aug 26, 2025 | 232.90 | 233.40 | 232.90 | 233.40 | 232.46 | -1.10% | 10 |
| Aug 25, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 235.05 | -1.09% | - |
| Aug 22, 2025 | 236.30 | 238.60 | 236.30 | 238.60 | 237.64 | 0.38% | 3 |
| Aug 21, 2025 | 234.40 | 237.70 | 234.40 | 237.70 | 236.74 | 3.57% | 5 |
| Aug 20, 2025 | 229.50 | 229.50 | 229.50 | 229.50 | 228.57 | 1.10% | - |
| Aug 19, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 226.08 | 0.35% | - |
| Aug 18, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 225.29 | -0.66% | - |
| Aug 15, 2025 | 229.20 | 232.90 | 227.70 | 227.70 | 226.78 | -0.87% | 12 |
| Aug 14, 2025 | 228.80 | 229.70 | 228.80 | 229.70 | 228.77 | 0.44% | 3 |
| Aug 13, 2025 | 224.90 | 228.70 | 224.90 | 228.70 | 227.78 | -0.04% | 58 |
| Aug 12, 2025 | 226.70 | 228.80 | 226.70 | 228.80 | 227.88 | 1.02% | 2 |
| Aug 11, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 225.59 | -1.18% | - |
| Aug 8, 2025 | 227.00 | 229.20 | 227.00 | 229.20 | 228.27 | 0.39% | 25 |
| Aug 7, 2025 | 228.30 | 228.30 | 228.30 | 228.30 | 227.38 | -0.13% | - |
| Aug 6, 2025 | 229.40 | 229.40 | 228.60 | 228.60 | 227.68 | 0.57% | 5 |
| Aug 5, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 226.38 | 1.52% | - |
| Aug 4, 2025 | 223.40 | 223.90 | 223.40 | 223.90 | 223.00 | -1.02% | 2 |
| Aug 1, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 225.29 | -1.69% | - |
| Jul 31, 2025 | 226.30 | 230.10 | 223.40 | 230.10 | 229.17 | 2.63% | 232 |
| Jul 30, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 223.29 | 0.81% | - |
| Jul 29, 2025 | 219.70 | 222.40 | 219.70 | 222.40 | 221.50 | -1.29% | 3 |
| Jul 28, 2025 | 222.80 | 225.30 | 222.80 | 225.30 | 224.39 | 1.21% | 10 |
| Jul 25, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 221.70 | -0.18% | - |
| Jul 24, 2025 | 223.90 | 224.20 | 223.00 | 223.00 | 222.10 | -1.98% | 61 |
| Jul 23, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 226.58 | 0.66% | - |
| Jul 22, 2025 | 224.30 | 226.00 | 224.30 | 226.00 | 225.09 | -1.40% | 10 |
| Jul 21, 2025 | 227.70 | 229.20 | 227.70 | 229.20 | 228.27 | 0.70% | 4 |
| Jul 18, 2025 | 225.20 | 227.60 | 225.20 | 227.60 | 226.68 | 3.97% | 200 |
| Jul 17, 2025 | 215.90 | 219.20 | 215.90 | 218.90 | 218.02 | 2.15% | 55 |
| Jul 16, 2025 | 214.30 | 214.30 | 214.30 | 214.30 | 213.43 | -0.28% | - |
| Jul 15, 2025 | 218.00 | 218.00 | 214.90 | 214.90 | 214.03 | -0.74% | 12 |
| Jul 14, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 215.63 | -0.55% | - |
| Jul 11, 2025 | 217.70 | 217.70 | 217.70 | 217.70 | 216.82 | 0.74% | - |
| Jul 10, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 215.23 | -0.73% | - |
| Jul 9, 2025 | 217.70 | 217.70 | 217.70 | 217.70 | 216.82 | -0.87% | - |
| Jul 8, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 218.71 | -1.74% | - |
| Jul 7, 2025 | 222.70 | 223.50 | 222.70 | 223.50 | 222.60 | 0.36% | 3 |
| Jul 4, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 221.80 | 2.34% | - |
| Jul 3, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | 216.72 | -3.72% | - |
| Jul 2, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.09 | 0.09% | - |